Shenzhen Ampron Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 112.20 | 112.50 | 99.560 | 100.06 | 76.729 | 9,386,330 |
| 2026-04-23 | 120.00 | 120.86 | 114.52 | 115.71 | 88.729 | 4,794,486 |
| 2026-04-22 | 121.40 | 122.68 | 118.78 | 120.45 | 92.364 | 4,327,822 |
| 2026-04-21 | 121.13 | 125.99 | 119.20 | 122.46 | 93.905 | 4,512,700 |
| 2026-04-20 | 124.00 | 124.30 | 121.15 | 121.66 | 93.292 | 3,801,069 |
| 2026-04-17 | 123.66 | 124.56 | 122.30 | 123.78 | 94.918 | 4,152,763 |
| 2026-04-16 | 124.52 | 127.23 | 122.56 | 125.66 | 96.359 | 6,454,221 |
| 2026-04-15 | 122.01 | 124.56 | 119.77 | 121.70 | 93.323 | 6,390,823 |
| 2026-04-14 | 119.92 | 120.50 | 117.04 | 120.37 | 92.303 | 4,245,416 |
| 2026-04-13 | 117.82 | 120.31 | 117.35 | 118.75 | 91.061 | 3,208,789 |
| 2026-04-10 | 118.99 | 122.99 | 118.92 | 119.36 | 91.528 | 3,277,806 |
| 2026-04-09 | 118.46 | 120.49 | 117.10 | 117.88 | 90.393 | 2,891,481 |
| 2026-04-08 | 116.21 | 120.25 | 115.50 | 120.20 | 92.172 | 4,387,924 |
| 2026-04-07 | 114.27 | 115.36 | 111.80 | 112.60 | 86.345 | 1,761,267 |
| 2026-04-03 | 114.76 | 115.80 | 113.01 | 113.19 | 86.797 | 1,974,493 |
| 2026-04-02 | 117.00 | 118.01 | 113.80 | 114.70 | 87.955 | 2,353,843 |
| 2026-04-01 | 117.78 | 118.78 | 116.11 | 118.01 | 90.493 | 3,518,029 |
| 2026-03-31 | 116.51 | 120.85 | 115.12 | 115.36 | 88.461 | 4,105,040 |
| 2026-03-30 | 113.49 | 118.46 | 112.98 | 117.32 | 89.964 | 3,340,513 |
| 2026-03-27 | 112.88 | 116.94 | 112.00 | 115.39 | 88.484 | 2,894,929 |
| 2026-03-26 | 115.45 | 119.49 | 114.14 | 115.16 | 88.308 | 5,222,266 |
| 2026-03-25 | 111.00 | 115.91 | 111.00 | 114.41 | 87.733 | 3,485,794 |
| 2026-03-24 | 112.01 | 113.00 | 107.33 | 110.94 | 85.072 | 2,764,449 |
| 2026-03-23 | 111.87 | 116.30 | 108.50 | 109.90 | 84.274 | 4,336,242 |
| 2026-03-20 | 117.49 | 118.50 | 114.00 | 114.00 | 87.418 | 2,744,230 |
| 2026-03-19 | 119.00 | 119.94 | 116.01 | 116.32 | 89.197 | 2,773,614 |
| 2026-03-18 | 119.00 | 120.94 | 117.74 | 120.75 | 92.594 | 2,393,562 |
| 2026-03-17 | 124.00 | 124.40 | 118.05 | 118.57 | 90.923 | 4,121,780 |
| 2026-03-16 | 124.93 | 125.25 | 120.81 | 123.20 | 94.473 | 3,285,978 |
| 2026-03-13 | 126.50 | 128.30 | 124.44 | 125.14 | 95.961 | 2,369,474 |
| 2026-03-12 | 129.50 | 130.89 | 125.95 | 127.25 | 97.579 | 3,161,509 |
| 2026-03-11 | 132.00 | 133.20 | 129.38 | 130.29 | 99.910 | 3,071,478 |
| 2026-03-10 | 128.60 | 133.03 | 127.84 | 132.20 | 101.37 | 4,500,558 |
| 2026-03-09 | 125.00 | 126.89 | 122.00 | 126.89 | 97.303 | 3,445,519 |
| 2026-03-06 | 126.43 | 130.84 | 125.76 | 128.86 | 98.813 | 3,450,391 |
| 2026-03-05 | 133.78 | 134.80 | 125.95 | 126.94 | 97.341 | 5,411,645 |
| 2026-03-04 | 129.00 | 132.46 | 126.88 | 131.36 | 100.73 | 3,818,798 |
| 2026-03-03 | 136.66 | 139.44 | 131.20 | 131.25 | 100.65 | 3,991,073 |
| 2026-03-02 | 140.00 | 143.19 | 136.32 | 136.60 | 104.75 | 5,227,111 |
| 2026-02-27 | 144.61 | 145.55 | 143.36 | 145.31 | 111.43 | 2,949,360 |
| 2026-02-26 | 145.73 | 147.88 | 143.59 | 144.60 | 110.88 | 4,666,688 |
| 2026-02-25 | 149.91 | 149.91 | 144.50 | 145.32 | 111.44 | 5,941,825 |
| 2026-02-24 | 164.38 | 164.57 | 150.00 | 150.09 | 115.09 | 5,717,126 |
| 2026-02-13 | 164.31 | 167.90 | 161.00 | 161.16 | 123.58 | 3,719,846 |
| 2026-02-12 | 165.50 | 171.09 | 164.20 | 165.17 | 126.66 | 4,436,701 |
| 2026-02-11 | 170.00 | 170.00 | 165.40 | 166.90 | 127.98 | 4,051,612 |
| 2026-02-10 | 172.00 | 175.68 | 166.51 | 171.82 | 131.76 | 6,042,424 |
| 2026-02-09 | 175.40 | 176.90 | 170.08 | 173.73 | 133.22 | 7,661,910 |
| 2026-02-06 | 162.40 | 178.99 | 158.25 | 175.32 | 134.44 | 9,272,395 |
| 2026-02-05 | 160.71 | 167.15 | 157.00 | 165.33 | 126.78 | 5,491,510 |
| 2026-02-04 | 170.00 | 172.68 | 162.62 | 167.15 | 128.17 | 9,989,615 |
| 2026-02-03 | 157.97 | 166.88 | 155.05 | 166.17 | 127.42 | 10,530,510 |
| 2026-02-02 | 155.00 | 161.88 | 151.66 | 157.01 | 120.40 | 9,286,469 |
| 2026-01-30 | 154.30 | 160.99 | 145.01 | 157.39 | 120.69 | 8,489,671 |
| 2026-01-29 | 150.20 | 162.92 | 150.12 | 151.72 | 116.34 | 9,569,277 |
| 2026-01-28 | 147.50 | 156.69 | 146.46 | 152.63 | 117.04 | 10,965,725 |
| 2026-01-27 | 142.66 | 146.33 | 136.68 | 145.45 | 111.53 | 6,278,150 |
| 2026-01-26 | 153.00 | 153.50 | 142.45 | 143.50 | 110.04 | 7,153,981 |
| 2026-01-23 | 150.20 | 158.82 | 149.00 | 150.80 | 115.64 | 8,943,490 |
| 2026-01-22 | 155.20 | 157.98 | 150.80 | 151.74 | 116.36 | 9,391,419 |
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.