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
2022-11-04	13.780	14.230	13.270	13.720	13.606	3,821,833
2022-11-03	14.260	15.200	13.560	13.620	13.507	6,106,083
2022-11-02	13.500	13.910	13.470	13.910	13.795	1,954,074
2022-11-01	13.620	13.620	13.110	13.530	13.418	1,577,064
2022-10-31	12.960	13.430	12.800	13.360	13.249	1,547,464
2022-10-28	13.090	13.550	12.740	12.800	12.694	1,524,827
2022-10-27	13.590	13.730	13.350	13.550	13.438	1,049,819
2022-10-26	12.660	13.770	12.660	13.610	13.497	1,902,366
2022-10-25	13.100	13.250	12.450	12.690	12.585	1,208,740
2022-10-24	13.660	13.890	13.080	13.100	12.991	1,187,660
2022-10-21	13.770	13.830	13.520	13.680	13.567	860,524
2022-10-20	13.660	13.970	13.550	13.690	13.576	1,113,238
2022-10-19	13.830	13.980	13.600	13.720	13.606	1,316,964
2022-10-18	14.000	14.150	13.520	13.920	13.805	2,161,012
2022-10-17	13.410	13.880	13.410	13.870	13.755	2,629,783
2022-10-14	12.700	13.580	12.700	13.520	13.408	2,397,928
2022-10-13	12.400	12.850	12.370	12.760	12.654	884,980
2022-10-12	11.980	12.420	11.870	12.410	12.307	725,120
2022-10-11	12.000	12.190	11.830	12.100	12.000	679,380
2022-10-10	12.250	12.480	11.940	11.990	11.891	699,164
2022-09-30	12.200	12.480	12.130	12.240	12.139	796,821
2022-09-29	12.190	12.370	12.010	12.200	12.099	1,108,156
2022-09-28	12.190	12.470	11.950	12.000	11.901	973,136
2022-09-27	11.770	12.270	11.770	12.270	12.168	784,840
2022-09-26	11.770	12.050	11.670	11.750	11.653	668,460
2022-09-23	12.380	12.460	11.900	11.910	11.811	1,072,936
2022-09-22	12.460	12.580	12.350	12.380	12.277	811,536
2022-09-21	12.480	12.590	12.300	12.580	12.476	609,040
2022-09-20	12.360	12.620	12.360	12.590	12.486	517,468
2022-09-19	12.490	12.600	12.200	12.340	12.238	955,748
2022-09-16	12.910	12.990	12.480	12.500	12.396	961,440
2022-09-15	13.180	13.330	12.810	12.930	12.823	1,040,580
2022-09-14	13.090	13.330	13.030	13.210	13.100	861,739
2022-09-13	13.300	13.510	13.140	13.330	13.219	1,351,550
2022-09-09	13.100	13.660	13.100	13.290	13.180	1,775,881
2022-09-08	13.190	13.260	13.030	13.060	12.952	879,636
2022-09-07	13.400	13.460	13.100	13.190	13.081	749,900
2022-09-06	13.400	13.510	13.280	13.340	13.229	691,778
2022-09-05	13.310	13.630	13.310	13.470	13.358	928,996
2022-09-02	13.200	13.390	13.180	13.330	13.219	579,680
2022-09-01	13.130	13.280	13.020	13.040	12.932	818,264
2022-08-31	13.360	13.410	12.970	13.050	12.942	805,400
2022-08-30	13.280	13.460	13.220	13.430	13.319	636,060
2022-08-29	13.220	13.380	12.970	13.280	13.170	1,157,226
2022-08-26	13.170	13.500	13.100	13.260	13.150	1,238,145
2022-08-25	13.320	13.510	13.050	13.190	13.081	1,014,124
2022-08-24	13.720	13.750	13.320	13.360	13.249	1,167,524
2022-08-23	13.670	13.800	13.520	13.720	13.606	880,420
2022-08-22	13.660	13.820	13.410	13.660	13.547	1,399,803
2022-08-19	13.830	14.080	13.600	13.650	13.537	1,897,500
2022-08-18	13.920	14.030	13.800	13.890	13.775	1,521,180
2022-08-17	14.640	15.100	13.800	14.030	13.914	4,392,876
2022-08-16	14.710	14.770	14.390	14.490	14.370	1,668,252
2022-08-15	14.480	14.650	14.300	14.540	14.419	1,064,552
2022-08-12	14.870	14.870	14.540	14.640	14.519	950,580
2022-08-11	14.590	14.870	14.530	14.720	14.598	1,330,397
2022-08-10	14.330	14.570	14.260	14.500	14.380	1,250,740
2022-08-09	14.160	14.690	14.150	14.390	14.271	2,389,809
2022-08-08	14.080	14.160	13.940	14.160	14.043	809,000
2022-08-05	13.960	14.050	13.800	14.000	13.884	907,856

← NewerPage 17 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.