Jiangsu Apon Medical Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.940	14.320	13.440	14.090	13.973	2,840,280
2024-01-23	14.210	14.500	13.710	13.890	13.775	4,056,998
2024-01-22	15.480	15.600	14.380	14.520	14.400	2,816,220
2024-01-19	15.810	16.190	15.380	15.460	15.332	1,988,630
2024-01-18	16.090	16.200	15.360	15.780	15.649	2,399,540
2024-01-17	16.590	16.680	16.090	16.090	15.957	1,810,600
2024-01-16	16.180	17.000	16.180	16.500	16.363	1,679,400
2024-01-15	16.620	16.890	16.490	16.680	16.542	1,888,400
2024-01-12	17.150	17.150	16.610	16.660	16.522	1,328,700
2024-01-11	16.750	17.090	16.620	16.920	16.780	1,600,160
2024-01-10	17.130	17.130	16.610	16.740	16.601	1,798,068
2024-01-09	17.040	17.280	16.820	17.010	16.869	1,863,800
2024-01-08	17.400	17.400	16.870	16.870	16.730	1,364,148
2024-01-05	17.600	17.770	17.170	17.280	17.137	1,232,330
2024-01-04	17.850	17.850	17.410	17.650	17.504	1,445,220
2024-01-03	17.500	17.870	17.470	17.680	17.533	2,134,680
2024-01-02	17.210	17.740	17.100	17.570	17.424	3,160,500
2023-12-29	17.080	17.250	16.900	17.170	17.028	1,582,400
2023-12-28	16.570	17.120	16.280	17.020	16.879	1,860,180
2023-12-27	16.490	16.820	16.310	16.570	16.433	1,444,000
2023-12-26	16.930	16.930	16.340	16.450	16.314	1,954,109
2023-12-25	16.700	17.020	16.480	16.730	16.591	1,656,440
2023-12-22	17.210	17.290	16.660	16.750	16.611	1,832,769
2023-12-21	17.340	17.340	16.800	17.210	17.067	1,468,180
2023-12-20	17.300	17.660	17.170	17.210	17.067	1,535,400
2023-12-19	17.150	17.410	17.040	17.300	17.157	1,650,364
2023-12-18	17.400	17.660	17.120	17.180	17.038	1,901,403
2023-12-15	17.590	17.680	17.280	17.380	17.236	1,317,428
2023-12-14	17.660	17.970	17.520	17.580	17.434	1,996,406
2023-12-13	17.530	17.880	17.400	17.600	17.454	1,774,350
2023-12-12	17.840	17.840	17.360	17.530	17.385	1,603,609
2023-12-11	17.260	17.680	17.150	17.560	17.414	2,594,000
2023-12-08	17.850	17.910	17.400	17.480	17.335	1,989,216
2023-12-07	18.060	18.100	17.680	17.740	17.593	1,529,969
2023-12-06	17.800	18.150	17.680	17.900	17.752	1,979,357
2023-12-05	18.040	18.280	17.810	17.810	17.662	1,796,912
2023-12-04	18.290	18.360	18.040	18.070	17.920	2,027,912
2023-12-01	18.210	18.480	18.100	18.330	18.178	2,734,308
2023-11-30	18.150	18.450	18.030	18.240	18.089	1,689,755
2023-11-29	18.410	18.600	18.110	18.250	18.099	1,603,800
2023-11-28	18.090	18.560	17.930	18.420	18.267	2,340,756
2023-11-27	18.400	18.480	18.080	18.150	18.000	2,764,400
2023-11-24	18.450	18.800	18.280	18.440	18.287	2,512,506
2023-11-23	18.220	18.540	18.120	18.470	18.317	1,914,600
2023-11-22	18.320	18.620	18.210	18.260	18.109	2,124,356
2023-11-21	18.410	18.700	18.280	18.450	18.297	3,097,400
2023-11-20	18.090	18.450	17.990	18.410	18.257	2,895,420
2023-11-17	17.840	18.050	17.700	18.030	17.880	1,683,700
2023-11-16	18.000	18.080	17.750	17.790	17.642	1,976,600
2023-11-15	17.980	18.300	17.960	18.000	17.851	2,353,680
2023-11-14	18.130	18.350	17.880	18.060	17.910	2,293,000
2023-11-13	17.680	18.300	17.680	18.170	18.019	3,865,220
2023-11-10	18.410	18.680	17.800	18.070	17.920	5,519,380
2023-11-09	18.030	19.260	17.950	18.110	17.960	6,872,361
2023-11-08	17.620	18.160	17.600	18.070	17.920	3,628,368
2023-11-07	17.650	17.750	17.480	17.620	17.474	1,509,860
2023-11-06	17.580	17.930	17.560	17.660	17.514	1,994,100
2023-11-03	17.650	17.800	17.500	17.560	17.414	1,811,900
2023-11-02	17.900	18.010	17.530	17.590	17.444	1,748,840
2023-11-01	17.920	17.960	17.650	17.830	17.682	2,315,100

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.0650 CNY
2024-06-03	0.0650 CNY
2021-06-02	0.3000 CNY
2020-05-28	0.4000 CNY
2019-04-22	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.