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
2025-04-28	20.600	20.650	20.020	20.300	20.242	4,683,992
2025-04-25	21.130	21.440	20.600	20.640	20.581	6,139,046
2025-04-24	21.520	21.600	20.780	20.860	20.800	6,949,141
2025-04-23	21.550	21.720	21.310	21.530	21.468	7,148,548
2025-04-22	21.980	22.030	21.220	21.360	21.299	8,226,183
2025-04-21	21.120	22.140	20.980	22.040	21.977	12,315,910
2025-04-18	22.130	22.600	20.800	21.860	21.797	17,314,100
2025-04-17	20.560	23.090	20.160	21.580	21.518	16,170,850
2025-04-16	20.730	21.790	20.100	20.520	20.461	9,430,381
2025-04-15	21.080	21.110	20.520	20.810	20.750	4,643,576
2025-04-14	21.440	21.680	20.830	21.000	20.940	6,943,700
2025-04-11	20.320	21.330	20.160	20.740	20.681	7,789,187
2025-04-10	20.500	21.210	20.480	20.580	20.521	10,016,380
2025-04-09	19.000	20.290	16.880	19.900	19.843	12,354,360
2025-04-08	19.300	20.250	18.650	19.480	19.424	10,933,500
2025-04-07	21.400	22.140	18.850	18.850	18.796	14,915,390
2025-04-03	24.100	24.900	23.430	23.560	23.492	12,927,490
2025-04-02	24.140	24.960	23.670	24.360	24.290	15,114,720
2025-04-01	23.880	26.300	23.710	24.150	24.081	22,117,609
2025-03-31	21.680	23.600	21.100	23.050	22.984	14,688,800
2025-03-28	22.840	23.130	22.000	22.070	22.007	8,874,088
2025-03-27	23.030	23.490	22.210	22.880	22.814	11,388,680
2025-03-26	23.150	23.910	23.150	23.380	23.313	11,494,430
2025-03-25	24.230	24.650	23.030	23.300	23.233	16,411,711
2025-03-24	26.310	26.800	23.400	24.150	24.081	24,336,100
2025-03-21	30.040	30.970	26.500	26.900	26.823	28,895,930
2025-03-20	25.000	30.340	24.600	29.500	29.415	38,118,898
2025-03-19	23.270	27.050	23.160	26.120	26.045	33,451,000
2025-03-18	22.470	22.850	21.880	22.540	22.475	10,069,900
2025-03-17	22.740	23.170	22.400	22.470	22.406	9,835,828
2025-03-14	22.970	23.780	21.800	23.210	23.143	16,318,660
2025-03-13	22.010	23.850	21.940	22.120	22.057	16,297,960
2025-03-12	20.950	22.890	20.620	21.940	21.877	16,216,120
2025-03-11	20.580	22.000	20.400	20.830	20.770	7,813,071
2025-03-10	21.940	22.200	20.850	21.110	21.049	7,539,397
2025-03-07	21.700	22.430	21.350	21.500	21.438	9,814,349
2025-03-06	21.380	22.220	21.380	21.900	21.837	10,744,190
2025-03-05	21.150	21.500	20.800	21.480	21.418	6,670,851
2025-03-04	19.950	21.310	19.900	21.260	21.199	7,997,205
2025-03-03	19.950	20.740	19.610	20.260	20.202	5,574,890
2025-02-28	21.110	21.300	19.800	19.930	19.873	8,083,127
2025-02-27	21.500	21.880	21.000	21.420	21.359	8,111,542
2025-02-26	21.820	22.090	21.200	21.450	21.388	11,182,330
2025-02-25	21.080	22.250	20.770	22.090	22.027	13,846,370
2025-02-24	21.980	22.000	21.060	21.530	21.468	7,441,145
2025-02-21	21.620	21.820	20.970	21.700	21.638	11,606,390
2025-02-20	21.090	23.000	21.090	21.730	21.668	14,593,700
2025-02-19	20.590	21.160	20.200	20.940	20.880	9,123,744
2025-02-18	21.800	22.450	20.290	20.320	20.262	11,110,680
2025-02-17	22.000	22.410	21.200	21.510	21.448	14,093,040
2025-02-14	20.690	22.410	20.690	21.520	21.458	14,003,570
2025-02-13	21.140	21.310	20.500	20.570	20.511	9,367,900
2025-02-12	21.260	21.960	20.920	21.390	21.329	11,709,540
2025-02-11	21.930	22.100	21.290	21.380	21.319	16,124,190
2025-02-10	19.900	22.870	19.700	22.400	22.336	22,346,949
2025-02-07	19.780	20.040	19.330	19.810	19.753	11,830,510
2025-02-06	18.730	19.830	18.600	19.730	19.673	9,518,622
2025-02-05	18.300	19.080	18.070	18.900	18.846	6,670,812
2025-01-27	18.710	19.410	17.950	17.990	17.938	5,385,384
2025-01-24	18.610	18.960	18.260	18.820	18.766	6,678,787

← NewerPage 7 of 21 · 1,218 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.