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
2023-02-06	18.050	18.880	17.600	17.980	17.831	3,159,748
2023-02-03	18.460	18.580	17.910	18.110	17.960	2,665,609
2023-02-02	18.780	19.160	18.350	18.460	18.307	2,742,080
2023-02-01	18.060	18.790	17.430	18.780	18.624	4,498,909
2023-01-31	18.190	18.260	17.760	17.840	17.692	3,209,811
2023-01-30	17.900	18.830	17.530	18.570	18.416	5,900,602
2023-01-20	17.730	18.100	17.610	17.920	17.771	2,426,240
2023-01-19	17.150	18.000	17.150	17.670	17.523	2,368,196
2023-01-18	17.590	17.960	17.030	17.380	17.236	3,662,336
2023-01-17	17.370	18.120	16.880	17.410	17.266	5,122,280
2023-01-16	16.220	17.400	16.220	17.260	17.117	6,015,095
2023-01-13	15.870	16.530	15.770	16.250	16.115	4,769,299
2023-01-12	16.650	16.670	15.800	15.910	15.778	3,425,040
2023-01-11	16.780	16.780	16.200	16.230	16.095	3,866,586
2023-01-10	17.190	17.190	16.580	16.780	16.641	3,660,920
2023-01-09	17.820	17.880	17.060	17.180	17.038	4,458,468
2023-01-06	18.380	18.390	17.520	17.830	17.682	4,052,360
2023-01-05	18.670	18.760	18.010	18.170	18.019	4,396,460
2023-01-04	18.770	19.290	18.100	18.760	18.604	6,555,526
2023-01-03	18.210	18.990	17.850	18.680	18.525	7,869,315
2022-12-30	19.000	19.030	17.900	18.070	17.920	11,027,970
2022-12-29	20.880	21.870	18.930	19.110	18.952	17,620,850
2022-12-28	17.610	20.880	17.080	20.880	20.707	12,431,340
2022-12-27	17.890	17.890	17.080	17.400	17.256	4,567,080
2022-12-26	18.750	19.280	17.590	17.880	17.732	6,294,112
2022-12-23	18.570	18.950	17.760	18.560	18.406	4,959,120
2022-12-22	19.110	19.320	18.040	18.250	18.099	5,523,898
2022-12-21	19.670	20.460	18.730	19.040	18.882	8,575,836
2022-12-20	20.570	21.000	19.580	19.670	19.507	5,729,930
2022-12-19	23.200	24.490	20.220	20.350	20.181	9,432,716
2022-12-16	20.980	23.800	20.660	23.030	22.839	12,397,730
2022-12-15	20.350	20.830	20.000	20.610	20.439	4,379,778
2022-12-14	20.770	20.780	19.270	20.320	20.152	6,850,524
2022-12-13	21.710	22.930	20.080	21.000	20.826	10,963,370
2022-12-12	21.000	22.160	20.000	22.050	21.867	10,859,220
2022-12-09	20.500	21.640	19.900	21.050	20.875	8,964,808
2022-12-08	21.490	22.020	19.980	20.670	20.499	8,362,320
2022-12-07	21.780	21.980	20.650	21.490	21.312	6,665,092
2022-12-06	22.410	23.500	21.080	21.830	21.649	10,471,930
2022-12-05	23.120	23.640	21.600	22.600	22.413	12,786,670
2022-12-02	20.080	23.600	20.000	22.400	22.214	21,389,439
2022-12-01	17.510	20.400	17.300	20.400	20.231	21,046,000
2022-11-30	16.400	17.890	16.310	17.000	16.859	6,255,379
2022-11-29	15.400	17.130	15.400	16.540	16.403	5,992,095
2022-11-28	15.750	16.600	15.280	15.620	15.490	4,556,936
2022-11-25	15.200	16.380	14.510	15.880	15.748	5,881,636
2022-11-24	14.900	15.350	14.810	15.100	14.975	3,706,120
2022-11-23	15.880	15.990	14.540	14.840	14.717	5,463,358
2022-11-22	16.990	17.130	15.530	15.630	15.500	5,443,406
2022-11-21	17.390	17.630	16.610	16.850	16.710	5,570,324
2022-11-18	17.790	18.240	17.210	17.380	17.236	8,704,367
2022-11-17	15.530	18.380	15.460	17.800	17.652	13,214,870
2022-11-16	15.190	16.360	14.680	15.580	15.451	7,276,191
2022-11-15	14.460	14.740	14.310	14.640	14.519	2,020,158
2022-11-14	13.820	14.660	13.820	14.460	14.340	2,752,802
2022-11-11	14.340	14.780	13.910	13.960	13.844	2,629,915
2022-11-10	13.800	14.480	13.800	14.200	14.082	2,593,878
2022-11-09	13.680	14.280	13.610	14.050	13.934	2,787,400
2022-11-08	13.900	13.900	13.430	13.720	13.606	1,442,664
2022-11-07	13.700	13.970	13.480	13.760	13.646	2,195,362

← NewerPage 16 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.