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
2023-05-05	15.730	15.730	14.880	15.020	14.895	3,354,961
2023-05-04	15.180	15.690	15.070	15.590	15.461	3,929,199
2023-04-28	15.270	15.270	14.830	15.180	15.054	3,187,388
2023-04-27	14.830	15.450	14.710	15.190	15.064	4,913,028
2023-04-26	14.140	15.360	14.100	14.880	14.757	5,242,335
2023-04-25	15.150	15.380	13.700	14.030	13.914	4,915,112
2023-04-24	13.930	15.730	13.880	15.100	14.975	7,076,245
2023-04-21	14.310	14.420	13.860	13.990	13.874	1,731,140
2023-04-20	14.570	14.720	14.190	14.210	14.092	1,325,420
2023-04-19	14.680	14.780	14.560	14.630	14.509	832,732
2023-04-18	14.950	14.980	14.680	14.690	14.568	949,672
2023-04-17	14.860	15.080	14.750	14.940	14.816	1,038,796
2023-04-14	14.900	15.380	14.680	14.930	14.806	1,716,608
2023-04-13	14.570	14.990	14.410	14.830	14.707	1,422,124
2023-04-12	14.620	14.840	14.500	14.570	14.449	735,900
2023-04-11	14.470	14.720	14.470	14.600	14.479	1,277,480
2023-04-10	15.190	15.190	14.440	14.460	14.340	2,118,200
2023-04-07	14.560	15.100	14.550	15.070	14.945	1,895,372
2023-04-06	14.620	14.760	14.400	14.480	14.360	1,773,896
2023-04-04	15.090	15.090	14.530	14.620	14.499	1,583,484
2023-04-03	14.710	15.050	14.680	15.030	14.905	1,236,200
2023-03-31	14.690	14.880	14.610	14.850	14.727	1,062,200
2023-03-30	14.880	15.050	14.610	14.690	14.568	1,077,420
2023-03-29	14.980	15.110	14.720	14.880	14.757	1,331,859
2023-03-28	15.250	15.340	14.920	14.970	14.846	1,868,487
2023-03-27	14.660	15.280	14.660	15.250	15.124	2,730,128
2023-03-24	14.890	15.600	14.610	14.700	14.578	3,506,700
2023-03-23	15.000	15.170	14.700	14.770	14.648	2,076,902
2023-03-22	15.330	15.410	15.010	15.100	14.975	1,372,800
2023-03-21	14.720	15.240	14.600	15.190	15.064	1,221,428
2023-03-20	14.860	14.930	14.480	14.720	14.598	1,251,500
2023-03-17	15.100	15.220	14.910	14.950	14.826	965,160
2023-03-16	15.360	15.360	14.970	14.970	14.846	1,104,300
2023-03-15	15.380	15.490	15.200	15.230	15.104	1,125,800
2023-03-14	15.560	15.700	15.050	15.160	15.034	1,656,604
2023-03-13	15.650	15.820	15.150	15.460	15.332	3,086,808
2023-03-10	15.930	16.000	15.710	15.790	15.659	1,004,340
2023-03-09	16.060	16.070	15.800	15.970	15.838	894,558
2023-03-08	15.900	16.000	15.760	15.930	15.798	1,033,308
2023-03-07	16.270	16.350	15.800	15.850	15.719	1,587,816
2023-03-06	16.400	16.450	16.110	16.240	16.105	1,018,072
2023-03-03	16.350	16.460	16.030	16.240	16.105	1,253,160
2023-03-02	16.670	16.790	16.130	16.250	16.115	2,721,084
2023-03-01	16.880	16.950	16.480	16.670	16.532	2,301,780
2023-02-28	16.690	16.920	16.640	16.880	16.740	1,272,392
2023-02-27	16.880	17.120	16.570	16.670	16.532	1,597,320
2023-02-24	17.670	17.670	16.700	17.040	16.899	3,895,760
2023-02-23	18.510	18.540	17.580	17.670	17.523	3,919,780
2023-02-22	18.740	18.900	18.280	18.400	18.247	2,976,088
2023-02-21	18.470	19.420	18.340	18.770	18.614	6,312,860
2023-02-20	18.150	18.590	17.820	18.460	18.307	3,308,735
2023-02-17	18.550	18.650	17.640	18.070	17.920	4,195,560
2023-02-16	18.100	19.380	18.000	18.540	18.386	4,404,994
2023-02-15	18.100	18.200	17.890	18.050	17.900	1,489,287
2023-02-14	18.180	18.250	17.850	18.020	17.871	1,308,116
2023-02-13	17.800	18.390	17.800	18.060	17.910	2,053,884
2023-02-10	18.110	18.330	17.730	17.920	17.771	1,669,500
2023-02-09	17.940	18.240	17.820	18.110	17.960	1,409,860
2023-02-08	17.880	18.140	17.720	17.870	17.722	1,398,328
2023-02-07	17.900	18.280	17.700	17.900	17.752	1,904,640

← NewerPage 15 of 21 · 1,219 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.