Shenzhen Ampron Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 150.01 | 167.60 | 150.01 | 157.98 | 121.14 | 15,615,257 |
| 2026-01-20 | 151.80 | 152.82 | 146.26 | 148.00 | 113.49 | 6,696,948 |
| 2026-01-19 | 143.95 | 155.00 | 142.32 | 153.15 | 117.44 | 12,551,978 |
| 2026-01-16 | 135.45 | 146.20 | 135.45 | 143.21 | 109.82 | 8,904,710 |
| 2026-01-15 | 134.79 | 137.59 | 133.01 | 135.45 | 103.87 | 4,069,595 |
| 2026-01-14 | 141.89 | 143.90 | 133.96 | 135.80 | 104.13 | 9,509,090 |
| 2026-01-13 | 143.42 | 150.38 | 141.00 | 142.12 | 108.98 | 10,862,860 |
| 2026-01-12 | 139.01 | 145.56 | 138.55 | 143.49 | 110.03 | 8,163,974 |
| 2026-01-09 | 134.92 | 141.99 | 134.53 | 139.40 | 106.90 | 8,388,070 |
| 2026-01-08 | 133.76 | 137.66 | 133.00 | 135.40 | 103.83 | 5,627,182 |
| 2026-01-07 | 138.50 | 140.97 | 136.04 | 136.67 | 104.80 | 7,738,998 |
| 2026-01-06 | 136.20 | 143.30 | 135.11 | 140.91 | 108.05 | 9,940,293 |
| 2026-01-05 | 131.85 | 137.28 | 130.80 | 136.85 | 104.94 | 7,669,961 |
| 2025-12-31 | 136.00 | 138.18 | 132.20 | 134.80 | 103.37 | 9,964,438 |
| 2025-12-30 | 122.08 | 146.78 | 121.50 | 137.30 | 105.29 | 13,992,298 |
| 2025-12-29 | 120.94 | 126.65 | 120.00 | 123.75 | 94.895 | 7,934,414 |
| 2025-12-26 | 123.00 | 125.80 | 120.68 | 123.49 | 94.695 | 5,141,940 |
| 2025-12-25 | 118.59 | 123.23 | 117.00 | 122.19 | 93.698 | 6,017,556 |
| 2025-12-24 | 115.53 | 118.42 | 115.53 | 117.69 | 90.248 | 2,805,190 |
| 2025-12-23 | 117.05 | 117.66 | 115.74 | 116.49 | 89.328 | 2,676,886 |
| 2025-12-22 | 119.00 | 119.09 | 116.00 | 117.45 | 90.064 | 3,866,873 |
| 2025-12-19 | 115.00 | 118.20 | 114.90 | 115.72 | 88.737 | 3,121,412 |
| 2025-12-18 | 115.45 | 118.55 | 114.18 | 114.53 | 87.825 | 2,719,486 |
| 2025-12-17 | 114.61 | 117.45 | 114.10 | 116.62 | 89.427 | 2,953,928 |
| 2025-12-16 | 116.88 | 118.80 | 114.36 | 115.32 | 88.430 | 2,560,395 |
| 2025-12-15 | 120.36 | 122.21 | 116.90 | 116.90 | 89.642 | 3,640,241 |
| 2025-12-12 | 119.90 | 123.01 | 119.14 | 121.38 | 93.077 | 3,894,288 |
| 2025-12-11 | 126.80 | 127.48 | 120.69 | 120.99 | 92.778 | 6,195,736 |
| 2025-12-10 | 128.00 | 128.80 | 124.06 | 126.90 | 97.310 | 4,454,965 |
| 2025-12-09 | 130.15 | 133.00 | 128.40 | 128.78 | 98.752 | 3,805,889 |
| 2025-12-08 | 128.52 | 132.60 | 126.60 | 131.60 | 100.91 | 6,459,873 |
| 2025-12-05 | 125.56 | 131.99 | 121.51 | 130.18 | 99.825 | 6,823,602 |
| 2025-12-04 | 131.32 | 134.77 | 125.77 | 126.79 | 97.226 | 8,410,208 |
| 2025-12-03 | 131.80 | 132.69 | 122.39 | 123.52 | 94.718 | 5,739,836 |
| 2025-12-02 | 138.01 | 139.50 | 131.01 | 131.68 | 100.98 | 7,135,863 |
| 2025-12-01 | 136.02 | 142.00 | 134.10 | 140.39 | 107.65 | 8,760,280 |
| 2025-11-28 | 129.33 | 135.60 | 126.16 | 135.21 | 103.68 | 7,751,491 |
| 2025-11-27 | 131.17 | 135.28 | 129.22 | 130.18 | 99.825 | 5,125,672 |
| 2025-11-26 | 127.01 | 134.80 | 125.03 | 130.88 | 100.36 | 7,169,646 |
| 2025-11-25 | 129.78 | 131.90 | 127.60 | 129.18 | 99.059 | 5,168,533 |
| 2025-11-24 | 132.00 | 133.23 | 124.30 | 129.77 | 99.511 | 9,430,890 |
| 2025-11-21 | 122.31 | 138.68 | 122.00 | 135.94 | 104.24 | 11,122,427 |
| 2025-11-20 | 127.57 | 128.90 | 123.76 | 124.16 | 95.209 | 2,222,588 |
| 2025-11-19 | 130.01 | 131.57 | 126.00 | 126.39 | 96.919 | 3,011,813 |
| 2025-11-18 | 125.53 | 132.00 | 124.20 | 127.91 | 98.085 | 4,240,075 |
| 2025-11-17 | 123.98 | 128.00 | 121.22 | 125.79 | 96.459 | 3,218,414 |
| 2025-11-14 | 123.01 | 125.58 | 122.31 | 122.81 | 94.174 | 2,220,204 |
| 2025-11-13 | 125.28 | 126.40 | 124.28 | 125.62 | 96.329 | 2,187,530 |
| 2025-11-12 | 128.20 | 129.00 | 124.18 | 125.60 | 96.313 | 3,148,063 |
| 2025-11-11 | 131.00 | 131.00 | 126.10 | 128.01 | 98.161 | 3,664,685 |
| 2025-11-10 | 135.18 | 137.00 | 128.00 | 129.60 | 99.381 | 5,557,353 |
| 2025-11-07 | 143.99 | 144.00 | 135.11 | 135.50 | 103.90 | 4,280,084 |
| 2025-11-06 | 135.97 | 145.00 | 135.90 | 144.10 | 110.50 | 4,900,711 |
| 2025-11-05 | 132.52 | 137.31 | 130.58 | 135.95 | 104.25 | 2,799,181 |
| 2025-11-04 | 142.70 | 142.70 | 132.56 | 135.22 | 103.69 | 5,822,454 |
| 2025-11-03 | 147.38 | 151.80 | 142.50 | 143.90 | 110.35 | 4,692,776 |
| 2025-10-31 | 143.28 | 149.80 | 142.23 | 145.35 | 111.46 | 5,059,089 |
| 2025-10-30 | 146.15 | 147.15 | 142.11 | 143.42 | 109.98 | 4,179,478 |
| 2025-10-29 | 146.06 | 148.55 | 143.61 | 146.16 | 112.08 | 4,097,681 |
| 2025-10-28 | 146.41 | 149.00 | 144.30 | 147.25 | 112.92 | 5,706,563 |
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.