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
2023-08-01	17.180	17.220	16.650	16.750	16.611	2,957,520
2023-07-31	17.100	17.350	17.000	17.120	16.978	2,661,451
2023-07-28	16.970	17.200	16.770	17.080	16.938	2,694,192
2023-07-27	17.430	17.490	17.000	17.040	16.899	3,275,748
2023-07-26	17.760	17.780	17.300	17.360	17.216	3,561,000
2023-07-25	17.920	18.020	17.580	17.800	17.652	4,085,280
2023-07-24	17.440	18.040	17.310	17.910	17.761	5,404,799
2023-07-21	17.280	17.750	17.130	17.360	17.216	3,182,068
2023-07-20	17.580	17.760	17.340	17.380	17.236	2,869,580
2023-07-19	17.740	17.740	17.410	17.480	17.335	1,869,420
2023-07-18	17.840	18.050	17.450	17.500	17.355	2,851,720
2023-07-17	17.600	17.780	17.220	17.700	17.553	2,666,512
2023-07-14	17.530	17.830	17.450	17.650	17.504	2,836,520
2023-07-13	17.250	17.570	17.250	17.560	17.414	2,950,600
2023-07-12	17.460	17.580	17.160	17.230	17.087	2,965,240
2023-07-11	17.570	17.710	17.370	17.420	17.276	2,858,500
2023-07-10	17.660	17.920	17.550	17.570	17.424	2,407,320
2023-07-07	17.780	18.030	17.540	17.650	17.504	4,131,140
2023-07-06	17.600	18.100	17.550	17.660	17.514	3,705,300
2023-07-05	17.930	18.010	17.540	17.600	17.454	3,855,620
2023-07-04	18.000	18.140	17.770	17.900	17.752	4,102,400
2023-07-03	17.900	18.200	17.800	18.100	17.950	5,591,218
2023-06-30	18.400	18.690	18.300	18.330	18.178	4,264,700
2023-06-29	17.930	18.560	17.910	18.420	18.267	5,986,000
2023-06-28	18.390	18.400	17.680	17.930	17.781	5,171,904
2023-06-27	17.880	18.410	17.820	18.300	18.148	4,277,996
2023-06-26	17.950	18.360	17.850	17.880	17.732	6,233,246
2023-06-21	18.900	18.930	18.200	18.220	18.069	8,686,122
2023-06-20	19.300	19.690	18.670	18.770	18.614	12,117,800
2023-06-19	19.170	19.650	18.810	19.420	19.259	15,522,670
2023-06-16	18.770	19.060	18.560	19.060	18.902	8,375,520
2023-06-15	18.720	19.020	18.450	18.760	18.604	9,458,690
2023-06-14	18.990	19.230	18.710	18.820	18.664	9,574,005
2023-06-13	19.450	19.590	19.040	19.100	18.942	11,327,080
2023-06-12	19.210	19.340	18.910	19.200	19.041	9,534,966
2023-06-09	19.280	19.880	18.980	19.340	19.180	14,849,790
2023-06-08	19.090	20.000	18.760	19.570	19.408	19,082,619
2023-06-07	18.700	19.570	18.600	19.190	19.031	17,013,439
2023-06-06	19.350	19.490	18.600	18.710	18.555	18,284,760
2023-06-05	19.110	19.880	19.010	19.480	19.318	21,006,660
2023-06-02	21.800	22.010	19.660	19.750	19.586	35,933,641
2023-06-01	23.600	26.660	22.710	23.460	23.265	41,383,578
2023-05-31	26.990	27.360	25.150	25.450	25.239	46,078,273
2023-05-30	22.800	22.800	21.560	22.800	22.611	20,213,881
2023-05-29	16.140	19.000	15.880	19.000	18.842	11,297,880
2023-05-26	15.530	15.940	15.270	15.830	15.699	2,343,990
2023-05-25	15.670	15.910	15.350	15.520	15.391	3,180,065
2023-05-24	16.200	16.650	15.750	15.830	15.699	4,773,556
2023-05-23	15.560	16.400	15.560	16.060	15.927	4,799,767
2023-05-22	15.500	15.760	15.490	15.620	15.490	2,355,348
2023-05-19	15.630	15.630	15.290	15.490	15.362	1,547,652
2023-05-18	15.570	15.720	15.350	15.630	15.500	2,117,040
2023-05-17	15.290	15.630	14.940	15.590	15.461	2,761,480
2023-05-16	15.200	15.650	15.150	15.220	15.094	3,124,200
2023-05-15	15.190	15.250	14.600	15.160	15.034	2,939,708
2023-05-12	14.680	15.670	14.530	15.190	15.064	4,378,099
2023-05-11	14.340	14.800	14.200	14.650	14.529	2,302,176
2023-05-10	14.410	14.540	14.200	14.350	14.231	1,612,640
2023-05-09	14.880	14.880	14.480	14.500	14.380	2,000,240
2023-05-08	15.140	15.210	14.600	14.860	14.737	2,616,716

← NewerPage 14 of 21 · 1,211 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.