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
2022-02-09	17.700	18.000	17.600	17.950	17.801	925,020
2022-02-08	17.410	17.710	17.320	17.650	17.504	707,736
2022-02-07	17.690	17.830	17.310	17.430	17.285	743,440
2022-01-28	17.090	17.560	17.010	17.390	17.246	831,960
2022-01-27	17.530	17.700	16.820	16.930	16.790	1,072,916
2022-01-26	17.550	17.740	17.400	17.510	17.365	906,460
2022-01-25	18.360	18.360	17.400	17.400	17.256	1,340,008
2022-01-24	19.160	19.180	18.100	18.290	18.138	2,170,911
2022-01-21	19.330	19.800	18.900	19.180	19.021	1,248,005
2022-01-20	20.510	20.570	19.250	19.330	19.170	2,319,479
2022-01-19	19.860	20.660	19.810	20.380	20.211	1,855,896
2022-01-18	21.010	21.270	19.830	19.860	19.695	3,542,588
2022-01-17	20.880	21.660	20.410	21.250	21.074	4,397,867
2022-01-14	20.190	21.210	20.190	20.880	20.707	3,142,552
2022-01-13	20.550	20.750	20.180	20.190	20.023	1,694,678
2022-01-12	20.550	20.930	20.540	20.680	20.509	1,961,268
2022-01-11	20.150	20.970	20.110	20.780	20.608	3,454,528
2022-01-10	19.810	20.410	19.730	20.190	20.023	1,256,052
2022-01-07	20.140	20.500	19.750	19.840	19.675	1,621,200
2022-01-06	19.680	20.180	19.530	20.100	19.933	1,497,680
2022-01-05	20.080	20.190	19.550	19.830	19.666	1,778,216
2022-01-04	20.340	20.630	20.080	20.150	19.983	2,699,552
2021-12-31	19.880	20.500	19.680	20.290	20.122	3,845,456
2021-12-30	19.460	21.000	19.390	20.250	20.082	4,887,368
2021-12-29	19.000	19.920	18.720	19.500	19.338	2,519,312
2021-12-28	19.150	19.150	18.740	18.920	18.763	623,307
2021-12-27	18.440	19.200	18.440	19.020	18.862	1,004,131
2021-12-24	18.470	18.740	18.360	18.530	18.376	713,516
2021-12-23	19.080	19.080	18.350	18.390	18.238	1,243,544
2021-12-22	18.910	19.280	18.910	19.080	18.922	778,231
2021-12-21	19.000	19.120	18.880	18.910	18.753	571,416
2021-12-20	19.190	19.380	18.920	18.930	18.773	679,200
2021-12-17	19.040	19.250	18.640	19.250	19.090	1,164,888
2021-12-16	19.010	19.160	18.800	19.010	18.852	582,400
2021-12-15	19.300	19.330	18.920	18.950	18.793	748,296
2021-12-14	19.190	19.480	19.130	19.200	19.041	792,464
2021-12-13	19.580	19.790	19.130	19.200	19.041	1,582,551
2021-12-10	18.320	19.650	18.250	19.430	19.269	3,980,574
2021-12-09	18.260	18.560	17.980	18.270	18.119	972,608
2021-12-08	18.030	18.260	17.980	18.050	17.900	548,492
2021-12-07	18.190	18.440	17.860	18.020	17.871	1,074,898
2021-12-06	18.620	18.830	18.130	18.150	18.000	1,307,416
2021-12-03	18.920	19.320	18.520	18.640	18.485	1,683,048
2021-12-02	19.180	19.660	18.910	18.910	18.753	2,557,736
2021-12-01	19.050	19.220	18.770	19.180	19.021	1,052,768
2021-11-30	18.840	19.180	18.700	19.100	18.942	1,384,080
2021-11-29	18.630	18.900	18.320	18.880	18.723	1,418,831
2021-11-26	18.710	18.760	18.410	18.630	18.476	1,049,808
2021-11-25	18.620	18.940	18.410	18.710	18.555	1,272,288
2021-11-24	18.050	18.850	17.950	18.610	18.456	1,979,848
2021-11-23	17.980	18.180	17.820	18.170	18.019	1,154,854
2021-11-22	17.850	18.280	17.850	18.040	17.890	1,646,096
2021-11-19	17.550	17.750	17.350	17.680	17.533	792,108
2021-11-18	17.600	17.750	17.330	17.360	17.216	866,903
2021-11-17	17.570	17.790	17.490	17.710	17.563	618,631
2021-11-16	17.710	17.940	17.540	17.570	17.424	736,398
2021-11-15	17.400	17.860	17.330	17.780	17.633	1,032,398
2021-11-12	17.360	17.470	17.210	17.410	17.266	703,036
2021-11-11	17.160	17.580	17.010	17.450	17.305	1,522,368
2021-11-10	17.000	17.160	16.880	17.150	17.008	738,542

← NewerPage 20 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.