Shenzhen Ampron Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 45.846 | 46.308 | 44.231 | 44.508 | 33.783 | 1,888,556 |
| 2024-04-29 | 47.600 | 48.454 | 45.662 | 45.846 | 34.799 | 2,588,352 |
| 2024-04-26 | 44.700 | 46.954 | 44.700 | 45.808 | 34.770 | 2,825,851 |
| 2024-04-25 | 45.115 | 45.846 | 44.231 | 44.623 | 33.871 | 2,337,043 |
| 2024-04-24 | 43.077 | 46.662 | 43.077 | 45.846 | 34.799 | 4,205,039 |
| 2024-04-23 | 40.100 | 46.438 | 40.100 | 45.285 | 34.373 | 4,846,790 |
| 2024-04-22 | 39.231 | 41.223 | 38.215 | 40.377 | 30.648 | 2,535,292 |
| 2024-04-19 | 39.985 | 41.900 | 39.062 | 39.985 | 30.350 | 3,218,333 |
| 2024-04-18 | 37.692 | 40.677 | 36.931 | 39.254 | 29.795 | 2,865,285 |
| 2024-04-17 | 35.662 | 37.762 | 35.662 | 37.638 | 28.569 | 2,508,131 |
| 2024-04-16 | 37.700 | 37.762 | 33.885 | 35.077 | 26.625 | 2,676,972 |
| 2024-04-15 | 39.538 | 41.385 | 37.308 | 37.900 | 28.768 | 3,114,065 |
| 2024-04-12 | 42.600 | 44.154 | 40.000 | 40.000 | 30.362 | 2,968,032 |
| 2024-04-11 | 43.300 | 47.677 | 42.154 | 42.862 | 32.534 | 4,435,535 |
| 2024-04-10 | 41.823 | 42.085 | 40.046 | 40.485 | 30.729 | 1,257,185 |
| 2024-04-09 | 42.923 | 42.923 | 41.400 | 42.023 | 31.897 | 1,177,302 |
| 2024-04-08 | 41.677 | 43.515 | 41.677 | 42.462 | 32.230 | 1,959,558 |
| 2024-04-03 | 43.131 | 43.131 | 41.415 | 41.885 | 31.792 | 1,090,610 |
| 2024-04-02 | 44.115 | 44.115 | 42.400 | 43.092 | 32.709 | 1,384,072 |
| 2024-04-01 | 44.462 | 45.254 | 43.377 | 44.031 | 33.421 | 1,803,196 |
| 2024-03-29 | 42.308 | 44.908 | 41.838 | 44.600 | 33.853 | 3,090,843 |
| 2024-03-28 | 40.900 | 44.392 | 40.123 | 42.677 | 32.393 | 3,538,862 |
| 2024-03-27 | 43.385 | 44.138 | 40.692 | 40.923 | 31.062 | 2,568,021 |
| 2024-03-26 | 44.831 | 45.754 | 42.969 | 43.577 | 33.077 | 2,654,770 |
| 2024-03-25 | 48.015 | 48.454 | 45.115 | 45.315 | 34.396 | 2,580,933 |
| 2024-03-22 | 48.854 | 48.885 | 47.438 | 48.000 | 36.434 | 1,750,451 |
| 2024-03-21 | 48.469 | 49.438 | 47.615 | 48.877 | 37.100 | 1,997,113 |
| 2024-03-20 | 49.769 | 49.846 | 47.908 | 48.846 | 37.076 | 2,665,027 |
| 2024-03-19 | 51.269 | 51.538 | 49.646 | 49.892 | 37.870 | 2,229,766 |
| 2024-03-18 | 52.692 | 53.269 | 50.000 | 51.277 | 38.921 | 3,138,396 |
| 2024-03-15 | 51.685 | 52.638 | 50.254 | 52.000 | 39.470 | 3,279,549 |
| 2024-03-14 | 53.292 | 56.577 | 51.538 | 52.246 | 39.657 | 3,498,377 |
| 2024-03-13 | 51.762 | 52.985 | 50.508 | 51.692 | 39.236 | 4,591,733 |
| 2024-03-12 | 48.577 | 54.600 | 48.577 | 53.046 | 40.264 | 6,451,924 |
| 2024-03-11 | 47.823 | 53.354 | 47.769 | 49.231 | 37.368 | 6,316,991 |
| 2024-03-08 | 43.000 | 46.062 | 43.000 | 45.985 | 34.904 | 3,401,690 |
| 2024-03-07 | 44.285 | 47.146 | 43.708 | 44.008 | 33.404 | 4,163,958 |
| 2024-03-06 | 42.369 | 45.277 | 42.192 | 44.523 | 33.795 | 3,275,506 |
| 2024-03-05 | 43.515 | 44.269 | 42.792 | 43.031 | 32.662 | 2,905,146 |
| 2024-03-04 | 43.077 | 45.538 | 40.538 | 44.892 | 34.075 | 4,830,708 |
| 2024-03-01 | 44.108 | 44.538 | 41.923 | 43.069 | 32.691 | 3,938,238 |
| 2024-02-29 | 38.462 | 44.231 | 38.254 | 44.177 | 33.532 | 5,538,642 |
| 2024-02-28 | 42.400 | 43.192 | 38.600 | 38.600 | 29.299 | 5,596,224 |
| 2024-02-27 | 39.238 | 43.462 | 39.223 | 43.308 | 32.872 | 6,138,282 |
| 2024-02-26 | 39.231 | 40.769 | 38.431 | 40.138 | 30.467 | 6,141,236 |
| 2024-02-23 | 36.231 | 37.931 | 35.769 | 37.792 | 28.686 | 3,207,678 |
| 2024-02-22 | 35.331 | 36.385 | 34.985 | 36.308 | 27.559 | 3,044,780 |
| 2024-02-21 | 33.923 | 36.900 | 33.846 | 35.692 | 27.092 | 4,568,627 |
| 2024-02-20 | 34.615 | 35.769 | 34.154 | 34.846 | 26.450 | 4,688,597 |
| 2024-02-19 | 31.523 | 35.846 | 31.231 | 34.000 | 25.807 | 6,573,018 |
| 2024-02-08 | 28.623 | 32.231 | 27.969 | 31.531 | 23.933 | 5,697,139 |
| 2024-02-07 | 31.454 | 31.538 | 28.162 | 28.538 | 21.662 | 6,061,645 |
| 2024-02-06 | 29.377 | 32.238 | 29.377 | 31.477 | 23.892 | 3,822,416 |
| 2024-02-05 | 33.069 | 33.369 | 29.231 | 29.369 | 22.292 | 3,322,336 |
| 2024-02-02 | 36.623 | 36.769 | 31.431 | 33.708 | 25.585 | 3,369,519 |
| 2024-02-01 | 36.000 | 37.208 | 36.000 | 36.623 | 27.798 | 2,263,863 |
| 2024-01-31 | 38.469 | 39.562 | 35.892 | 36.200 | 27.477 | 3,140,644 |
| 2024-01-30 | 39.815 | 40.300 | 38.615 | 38.677 | 29.357 | 4,474,418 |
| 2024-01-29 | 43.077 | 45.308 | 40.792 | 41.308 | 31.354 | 6,423,324 |
| 2024-01-26 | 42.515 | 43.031 | 41.654 | 41.769 | 31.704 | 2,487,746 |
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.