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
2022-08-04	13.810	13.910	13.530	13.880	13.765	1,515,976
2022-08-03	13.700	14.050	13.410	13.640	13.527	1,074,801
2022-08-02	14.140	14.260	13.400	13.690	13.576	2,007,820
2022-08-01	14.460	14.590	14.380	14.440	14.320	876,420
2022-07-29	14.650	14.690	14.420	14.490	14.370	1,295,176
2022-07-28	14.710	14.710	14.530	14.610	14.489	1,037,004
2022-07-27	14.300	14.660	14.300	14.570	14.449	1,676,789
2022-07-26	14.500	14.500	14.150	14.330	14.211	965,712
2022-07-25	14.330	14.680	14.100	14.410	14.291	1,345,097
2022-07-22	14.500	14.540	14.050	14.290	14.172	1,165,731
2022-07-21	14.380	14.690	14.280	14.310	14.191	1,447,060
2022-07-20	14.050	14.440	14.000	14.380	14.261	1,687,676
2022-07-19	13.850	14.380	13.830	13.950	13.834	1,068,352
2022-07-18	13.350	13.920	13.350	13.860	13.745	1,169,920
2022-07-15	13.860	13.900	13.370	13.420	13.309	1,438,380
2022-07-14	13.630	14.260	13.520	13.980	13.864	1,454,004
2022-07-13	13.600	13.770	13.490	13.710	13.596	908,376
2022-07-12	14.110	14.210	13.600	13.640	13.527	1,517,824
2022-07-11	14.320	14.550	14.020	14.130	14.013	1,524,772
2022-07-08	13.640	14.360	13.600	14.320	14.201	2,811,410
2022-07-07	14.090	14.140	13.610	13.660	13.547	2,787,622
2022-07-06	14.910	14.910	13.940	14.100	13.983	3,371,201
2022-07-05	14.430	15.380	14.000	14.760	14.638	4,366,310
2022-07-04	14.090	14.390	14.050	14.390	14.271	1,171,746
2022-07-01	14.190	14.360	13.950	14.080	13.963	1,042,495
2022-06-30	14.080	14.470	14.040	14.170	14.053	1,054,300
2022-06-29	14.290	14.390	14.040	14.060	13.943	1,083,000
2022-06-28	14.220	14.350	14.000	14.290	14.172	1,055,748
2022-06-27	14.190	14.420	14.110	14.200	14.082	936,828
2022-06-24	14.060	14.320	14.010	14.190	14.072	1,163,908
2022-06-23	13.740	14.020	13.700	14.000	13.884	1,018,756
2022-06-22	14.070	14.110	13.760	13.830	13.715	971,140
2022-06-21	13.990	14.210	13.790	13.990	13.874	1,604,260
2022-06-20	13.680	14.010	13.600	13.910	13.795	1,175,144
2022-06-17	13.500	13.660	13.250	13.650	13.537	1,216,116
2022-06-16	13.300	13.680	13.280	13.510	13.398	1,308,157
2022-06-15	13.330	13.600	13.280	13.340	13.229	1,024,436
2022-06-14	13.640	13.640	12.980	13.330	13.219	1,330,897
2022-06-13	13.440	13.800	13.360	13.680	13.567	1,005,384
2022-06-10	13.510	13.700	13.370	13.640	13.527	845,140
2022-06-09	13.690	13.750	13.310	13.420	13.309	1,624,276
2022-06-08	13.900	13.940	13.440	13.730	13.616	1,669,276
2022-06-07	14.000	14.090	13.690	13.930	13.815	1,322,896
2022-06-06	13.730	14.200	13.630	14.040	13.924	2,068,684
2022-06-02	13.930	13.970	13.500	13.850	13.735	1,402,276
2022-06-01	13.670	14.050	13.610	13.830	13.715	1,439,081
2022-05-31	13.470	13.750	13.190	13.660	13.547	1,737,412
2022-05-30	14.000	14.000	13.450	13.560	13.448	1,533,627
2022-05-27	13.900	13.950	13.650	13.860	13.745	1,046,940
2022-05-26	13.850	13.990	13.540	13.840	13.725	1,128,220
2022-05-25	13.520	13.930	13.520	13.840	13.725	1,533,576
2022-05-24	14.950	14.950	13.570	13.570	13.457	3,454,392
2022-05-23	15.550	15.550	14.500	14.700	14.578	3,641,020
2022-05-20	14.920	15.070	14.640	15.070	14.945	2,390,820
2022-05-19	14.850	15.050	14.510	14.900	14.776	2,486,836
2022-05-18	15.110	15.350	14.500	15.100	14.975	3,719,717
2022-05-17	16.270	16.380	14.580	15.160	15.034	6,105,305
2022-05-16	17.000	17.570	15.800	15.950	15.818	6,250,336
2022-05-13	17.330	18.200	16.160	17.390	17.246	8,725,118
2022-05-12	15.500	17.200	15.250	16.800	16.661	9,779,155

← NewerPage 18 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.