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
2023-11-01	17.920	17.960	17.650	17.830	17.682	2,315,100
2023-10-31	17.550	18.080	17.420	17.840	17.692	4,225,200
2023-10-30	17.300	17.740	17.260	17.550	17.404	3,887,600
2023-10-27	16.590	17.450	16.400	17.300	17.157	4,358,316
2023-10-26	16.350	16.680	16.300	16.550	16.413	1,879,250
2023-10-25	16.130	16.590	16.040	16.540	16.403	2,582,190
2023-10-24	15.560	16.230	15.480	16.110	15.976	2,589,247
2023-10-23	15.610	15.920	15.340	15.460	15.332	3,089,020
2023-10-20	15.750	15.940	15.600	15.630	15.500	2,186,356
2023-10-19	15.920	16.160	15.700	15.770	15.639	1,824,760
2023-10-18	16.690	16.700	15.990	16.070	15.937	2,252,904
2023-10-17	16.930	17.000	16.470	16.700	16.562	2,438,612
2023-10-16	17.280	17.400	16.840	16.910	16.770	1,960,582
2023-10-13	17.110	17.610	17.030	17.160	17.018	2,672,347
2023-10-12	17.210	17.390	16.930	17.110	16.968	2,453,060
2023-10-11	16.740	17.420	16.740	17.210	17.067	3,814,348
2023-10-10	17.210	17.220	16.630	16.740	16.601	2,663,248
2023-10-09	17.340	17.540	16.940	17.080	16.938	2,095,180
2023-09-28	17.170	17.550	17.100	17.340	17.196	3,046,400
2023-09-27	16.860	17.330	16.810	17.160	17.018	3,859,220
2023-09-26	17.090	17.090	16.760	16.830	16.690	2,319,120
2023-09-25	16.900	17.170	16.750	17.010	16.869	2,407,636
2023-09-22	16.560	16.920	16.320	16.900	16.760	3,010,228
2023-09-21	16.930	17.160	16.570	16.640	16.502	3,548,300
2023-09-20	17.000	17.490	16.970	17.070	16.928	4,828,240
2023-09-19	17.200	17.460	16.710	16.800	16.661	2,408,900
2023-09-18	16.840	17.150	16.600	17.090	16.948	3,089,560
2023-09-15	16.410	17.080	16.380	16.720	16.581	3,896,040
2023-09-14	16.550	16.770	16.200	16.410	16.274	1,798,316
2023-09-13	16.850	16.850	16.300	16.500	16.363	1,637,600
2023-09-12	16.860	16.960	16.760	16.840	16.700	1,850,360
2023-09-11	16.260	16.990	16.250	16.810	16.671	2,906,079
2023-09-08	16.370	16.570	16.250	16.250	16.115	1,601,268
2023-09-07	16.810	17.000	16.390	16.410	16.274	2,461,200
2023-09-06	16.630	17.230	16.500	16.870	16.730	3,153,015
2023-09-05	16.680	16.890	16.540	16.630	16.492	1,802,600
2023-09-04	16.940	16.950	16.540	16.750	16.611	2,678,720
2023-09-01	17.020	17.130	16.770	16.840	16.700	2,019,200
2023-08-31	17.220	17.290	16.700	17.020	16.879	2,638,700
2023-08-30	16.700	17.300	16.620	17.210	17.067	3,793,740
2023-08-29	16.090	16.830	15.900	16.800	16.661	4,094,440
2023-08-28	16.510	16.590	15.980	16.070	15.937	4,234,206
2023-08-25	16.120	16.240	15.560	15.630	15.500	2,286,520
2023-08-24	16.120	16.270	15.720	16.060	15.927	2,848,192
2023-08-23	16.280	16.440	15.990	16.010	15.877	3,119,469
2023-08-22	16.220	16.720	15.970	16.360	16.224	4,382,902
2023-08-21	15.840	16.520	15.760	16.220	16.086	5,891,092
2023-08-18	16.880	16.910	15.870	15.900	15.768	7,793,608
2023-08-17	17.290	17.530	16.760	16.910	16.770	8,315,034
2023-08-16	17.040	18.080	16.950	17.530	17.385	12,380,820
2023-08-15	17.030	17.420	16.390	17.240	17.097	8,102,656
2023-08-14	16.700	17.200	16.500	17.030	16.889	5,644,516
2023-08-11	16.590	17.480	16.560	17.000	16.859	9,073,074
2023-08-10	16.880	16.950	16.510	16.570	16.433	6,623,248
2023-08-09	16.740	17.510	16.560	17.250	17.107	9,481,580
2023-08-08	16.600	16.850	16.460	16.780	16.641	3,189,800
2023-08-07	16.570	16.730	16.450	16.570	16.433	2,179,300
2023-08-04	16.740	16.960	16.610	16.630	16.492	2,142,800
2023-08-03	16.510	16.750	16.460	16.670	16.532	1,581,300
2023-08-02	16.650	16.750	16.510	16.570	16.433	2,204,300

← NewerPage 13 of 21 · 1,212 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.