Shenzhen Ampron Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 38.730 | 39.320 | 37.890 | 38.160 | 29.150 | 1,241,714 |
| 2024-07-26 | 37.800 | 39.430 | 37.390 | 38.920 | 29.730 | 1,488,914 |
| 2024-07-25 | 38.600 | 39.290 | 37.000 | 37.680 | 28.783 | 2,223,328 |
| 2024-07-24 | 38.500 | 39.770 | 38.340 | 38.720 | 29.578 | 2,133,797 |
| 2024-07-23 | 39.720 | 40.950 | 39.230 | 39.410 | 30.105 | 2,691,856 |
| 2024-07-22 | 40.780 | 40.800 | 39.360 | 39.980 | 30.540 | 2,742,952 |
| 2024-07-19 | 36.600 | 40.920 | 36.290 | 39.780 | 30.387 | 3,430,116 |
| 2024-07-18 | 37.000 | 37.190 | 35.600 | 36.740 | 28.065 | 1,363,155 |
| 2024-07-17 | 39.000 | 39.250 | 37.270 | 37.410 | 28.577 | 1,229,939 |
| 2024-07-16 | 38.560 | 39.180 | 38.090 | 38.980 | 29.776 | 1,378,962 |
| 2024-07-15 | 39.720 | 39.810 | 38.150 | 38.520 | 29.425 | 1,526,236 |
| 2024-07-12 | 40.000 | 40.500 | 39.520 | 39.720 | 30.341 | 1,403,929 |
| 2024-07-11 | 38.910 | 40.360 | 38.890 | 40.190 | 30.701 | 2,431,895 |
| 2024-07-10 | 37.710 | 40.540 | 37.580 | 38.590 | 29.478 | 2,846,410 |
| 2024-07-09 | 35.880 | 38.010 | 35.700 | 38.010 | 29.035 | 2,221,364 |
| 2024-07-08 | 37.110 | 37.230 | 35.650 | 35.880 | 27.408 | 1,658,913 |
| 2024-07-05 | 37.780 | 38.000 | 36.760 | 37.100 | 28.340 | 1,822,299 |
| 2024-07-04 | 39.000 | 39.810 | 37.880 | 37.960 | 28.997 | 1,722,714 |
| 2024-07-03 | 39.420 | 39.970 | 38.230 | 38.460 | 29.379 | 1,621,704 |
| 2024-07-02 | 40.470 | 40.840 | 39.340 | 39.630 | 30.273 | 1,259,869 |
| 2024-07-01 | 41.000 | 41.660 | 39.700 | 40.210 | 30.716 | 2,102,513 |
| 2024-06-28 | 40.500 | 42.200 | 39.500 | 41.350 | 31.587 | 1,965,117 |
| 2024-06-27 | 40.300 | 42.440 | 40.020 | 40.150 | 30.670 | 2,635,553 |
| 2024-06-26 | 38.750 | 40.160 | 38.310 | 40.120 | 30.647 | 1,535,033 |
| 2024-06-25 | 39.050 | 39.900 | 38.360 | 38.950 | 29.753 | 1,774,545 |
| 2024-06-24 | 41.500 | 42.110 | 38.900 | 39.000 | 29.791 | 2,463,320 |
| 2024-06-21 | 41.820 | 42.970 | 40.530 | 42.180 | 32.221 | 1,637,717 |
| 2024-06-20 | 44.120 | 44.810 | 41.880 | 41.910 | 32.014 | 2,332,541 |
| 2024-06-19 | 45.060 | 45.570 | 43.980 | 44.590 | 34.062 | 2,246,416 |
| 2024-06-18 | 43.310 | 45.920 | 42.920 | 45.110 | 34.459 | 3,656,322 |
| 2024-06-17 | 44.280 | 44.570 | 43.710 | 43.780 | 33.443 | 2,180,188 |
| 2024-06-14 | 47.500 | 47.500 | 43.200 | 44.700 | 34.146 | 3,700,440 |
| 2024-06-13 | 45.770 | 49.600 | 45.570 | 47.760 | 36.483 | 3,005,452 |
| 2024-06-12 | 44.180 | 46.430 | 44.030 | 45.990 | 35.131 | 1,929,329 |
| 2024-06-11 | 43.770 | 44.900 | 41.200 | 44.890 | 34.291 | 1,152,961 |
| 2024-06-07 | 44.500 | 45.100 | 43.100 | 44.140 | 33.718 | 2,158,363 |
| 2024-06-06 | 47.100 | 47.470 | 43.510 | 43.990 | 33.603 | 3,744,879 |
| 2024-06-05 | 46.990 | 52.320 | 46.700 | 48.750 | 37.239 | 4,069,673 |
| 2024-06-04 | 48.530 | 50.000 | 45.800 | 47.200 | 36.055 | 3,560,500 |
| 2024-06-03 | 52.470 | 53.990 | 48.410 | 49.020 | 37.446 | 5,657,761 |
| 2024-05-31 | 47.330 | 51.000 | 47.330 | 51.000 | 38.958 | 4,856,906 |
| 2024-05-30 | 45.246 | 48.462 | 44.054 | 47.308 | 35.908 | 2,552,280 |
| 2024-05-29 | 44.900 | 46.369 | 44.615 | 45.254 | 34.349 | 1,393,016 |
| 2024-05-28 | 44.854 | 45.369 | 43.969 | 44.615 | 33.865 | 1,130,389 |
| 2024-05-27 | 45.385 | 45.762 | 43.077 | 44.923 | 34.098 | 1,662,924 |
| 2024-05-24 | 48.462 | 48.462 | 44.862 | 44.900 | 34.081 | 2,288,591 |
| 2024-05-23 | 48.631 | 50.385 | 48.631 | 48.731 | 36.989 | 2,295,747 |
| 2024-05-22 | 46.923 | 49.915 | 46.923 | 49.338 | 37.450 | 2,974,711 |
| 2024-05-21 | 47.385 | 48.292 | 47.092 | 47.446 | 36.013 | 1,319,499 |
| 2024-05-20 | 46.846 | 48.138 | 46.246 | 47.946 | 36.393 | 1,514,748 |
| 2024-05-17 | 45.385 | 47.231 | 45.385 | 47.138 | 35.780 | 1,381,081 |
| 2024-05-16 | 45.900 | 47.923 | 45.308 | 45.631 | 34.636 | 1,212,028 |
| 2024-05-15 | 45.423 | 48.423 | 45.400 | 46.338 | 35.173 | 1,413,147 |
| 2024-05-14 | 47.515 | 48.462 | 45.638 | 46.023 | 34.933 | 1,225,029 |
| 2024-05-13 | 46.662 | 46.662 | 45.292 | 45.438 | 34.490 | 1,083,360 |
| 2024-05-10 | 47.962 | 48.154 | 46.192 | 46.985 | 35.663 | 1,466,749 |
| 2024-05-09 | 47.100 | 48.454 | 46.538 | 48.077 | 36.492 | 2,119,378 |
| 2024-05-08 | 49.231 | 49.231 | 46.392 | 46.731 | 35.470 | 1,782,001 |
| 2024-05-07 | 48.808 | 49.608 | 47.631 | 49.085 | 37.257 | 2,538,382 |
| 2024-05-06 | 45.792 | 52.385 | 45.792 | 49.300 | 37.421 | 3,845,584 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.3900 CNY |
| 2025-05-29 | 0.3000 CNY |
| 2024-05-31 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.