Shenzhen Ampron Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	56.700	57.350	55.080	55.900	55.900	4,049,635
2026-07-21	54.060	56.880	50.710	56.700	56.700	5,317,331
2026-07-20	58.040	58.820	52.770	54.600	54.600	5,427,130
2026-07-17	62.680	63.120	56.550	57.020	57.020	4,502,556
2026-07-16	62.930	65.180	61.900	62.730	62.730	3,350,199
2026-07-15	63.580	65.140	61.540	64.020	64.020	3,877,169
2026-07-14	62.610	63.800	60.000	63.160	63.160	4,182,327
2026-07-13	68.360	68.360	62.330	62.620	62.620	4,701,575
2026-07-10	69.000	72.200	67.010	68.880	68.880	5,824,528
2026-07-09	68.980	69.280	65.790	68.100	68.100	4,200,126
2026-07-08	73.840	74.600	68.270	68.270	68.270	5,451,990
2026-07-07	76.440	79.200	72.810	73.140	73.140	6,130,585
2026-07-06	82.000	82.000	75.850	76.510	76.510	9,373,353
2026-07-03	75.050	86.660	74.000	83.000	83.000	11,546,126
2026-07-02	74.580	78.180	73.700	74.490	74.490	7,737,746
2026-07-01	72.640	77.100	71.030	73.930	73.930	7,400,749
2026-06-30	65.760	72.990	65.760	70.880	70.880	6,690,261
2026-06-29	65.200	67.050	62.470	65.750	65.750	6,200,320
2026-06-26	68.840	68.840	65.180	65.180	65.180	5,006,991
2026-06-25	72.530	73.750	68.700	68.980	68.980	6,039,924
2026-06-24	74.880	74.880	71.000	73.260	73.260	4,627,287
2026-06-23	76.170	76.750	73.200	73.810	73.810	4,602,183
2026-06-22	79.130	79.970	74.350	76.200	76.200	6,372,083
2026-06-18	81.490	81.790	78.710	80.280	80.280	5,677,541
2026-06-17	82.580	82.990	80.150	80.890	80.890	5,124,124
2026-06-16	83.560	84.500	81.080	83.080	83.080	5,154,663
2026-06-15	83.100	85.750	83.000	83.950	83.950	4,393,433
2026-06-12	85.060	88.440	82.500	83.320	83.320	6,734,493
2026-06-11	85.160	85.900	82.900	85.080	85.080	3,634,381
2026-06-10	90.300	91.500	85.090	85.930	85.930	5,022,842
2026-06-09	92.000	93.000	88.150	91.340	91.340	6,185,368
2026-06-08	86.000	93.360	86.000	91.190	91.190	7,010,740
2026-06-05	87.500	95.000	83.260	90.250	90.250	7,801,769
2026-06-04	81.880	89.890	81.310	88.100	88.100	7,669,912
2026-06-03	85.380	87.770	81.600	82.300	82.300	6,929,583
2026-06-02	89.370	90.200	85.700	85.850	85.850	3,630,078
2026-06-01	87.720	92.410	87.430	87.630	87.630	4,303,777
2026-05-29	96.880	97.650	87.900	88.740	88.740	5,495,165
2026-05-28	127.00	128.65	122.00	124.70	95.623	5,862,936
2026-05-27	133.76	135.65	126.82	127.83	98.023	8,526,238
2026-05-26	138.01	143.68	133.39	136.05	104.33	8,408,841
2026-05-25	137.83	139.89	134.60	136.05	104.33	6,777,180
2026-05-22	138.00	141.50	132.50	137.80	105.67	9,530,544
2026-05-21	135.63	143.50	135.03	139.00	106.59	11,344,363
2026-05-20	132.54	138.29	130.89	137.00	105.06	8,197,987
2026-05-19	135.55	138.89	133.55	134.85	103.41	8,398,344
2026-05-18	131.79	135.97	129.60	131.89	101.14	10,181,400
2026-05-15	118.61	135.07	115.50	130.85	100.34	13,836,610
2026-05-14	122.00	122.69	117.28	118.30	90.715	5,822,971
2026-05-13	119.94	122.80	118.10	122.15	93.668	6,014,358
2026-05-12	120.79	125.29	120.14	120.87	92.686	5,989,030
2026-05-11	120.40	124.44	117.71	120.79	92.625	7,259,731
2026-05-08	112.00	123.60	109.99	120.29	92.241	11,267,488
2026-05-07	102.97	113.77	101.87	112.28	86.099	10,549,967
2026-05-06	100.80	103.22	100.05	101.87	78.117	3,837,687
2026-04-30	98.570	101.86	97.500	100.69	77.212	4,060,679
2026-04-29	97.220	99.100	96.600	98.830	75.785	3,265,587
2026-04-28	100.04	100.96	96.600	97.150	74.497	3,706,442
2026-04-27	99.410	101.55	96.300	101.00	77.449	5,432,298
2026-04-24	112.20	112.50	99.560	100.06	76.729	9,386,330

← NewerPage 2 of 12 · 687 trading daysOlder →

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.