Shenzhen Ampron Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 153.57 | 155.00 | 142.30 | 146.29 | 112.18 | 7,451,322 |
| 2025-10-24 | 149.00 | 157.00 | 144.01 | 151.98 | 116.54 | 7,676,475 |
| 2025-10-23 | 149.93 | 152.65 | 146.60 | 149.00 | 114.26 | 4,513,303 |
| 2025-10-22 | 148.35 | 154.70 | 147.00 | 150.46 | 115.38 | 5,027,731 |
| 2025-10-21 | 141.07 | 151.60 | 139.06 | 148.98 | 114.24 | 5,627,134 |
| 2025-10-20 | 143.35 | 146.50 | 139.21 | 140.56 | 107.79 | 4,834,818 |
| 2025-10-17 | 145.15 | 145.15 | 137.21 | 137.27 | 105.26 | 3,573,582 |
| 2025-10-16 | 145.51 | 147.58 | 142.23 | 144.23 | 110.60 | 4,132,319 |
| 2025-10-15 | 141.38 | 152.00 | 140.15 | 148.10 | 113.57 | 7,274,648 |
| 2025-10-14 | 155.77 | 157.87 | 139.99 | 141.00 | 108.12 | 7,270,188 |
| 2025-10-13 | 153.00 | 159.99 | 147.00 | 155.10 | 118.93 | 6,373,097 |
| 2025-10-10 | 168.17 | 172.90 | 163.86 | 166.16 | 127.42 | 6,252,193 |
| 2025-10-09 | 163.02 | 171.99 | 159.59 | 166.37 | 127.58 | 5,328,260 |
| 2025-09-30 | 169.21 | 169.77 | 164.88 | 165.97 | 127.27 | 4,980,509 |
| 2025-09-29 | 162.26 | 174.61 | 161.25 | 171.00 | 131.13 | 6,405,587 |
| 2025-09-26 | 167.00 | 169.97 | 162.00 | 162.00 | 124.23 | 3,730,211 |
| 2025-09-25 | 169.41 | 172.65 | 163.30 | 168.20 | 128.98 | 5,557,104 |
| 2025-09-24 | 168.05 | 170.85 | 163.98 | 167.87 | 128.73 | 5,998,389 |
| 2025-09-23 | 174.82 | 177.50 | 165.80 | 170.70 | 130.90 | 6,579,403 |
| 2025-09-22 | 174.55 | 180.32 | 171.36 | 175.70 | 134.73 | 6,984,630 |
| 2025-09-19 | 176.00 | 178.10 | 170.00 | 171.00 | 131.13 | 8,289,133 |
| 2025-09-18 | 193.00 | 196.40 | 175.68 | 188.01 | 144.17 | 13,238,377 |
| 2025-09-17 | 183.50 | 200.15 | 177.07 | 195.50 | 149.91 | 11,071,358 |
| 2025-09-16 | 153.01 | 180.11 | 151.11 | 180.11 | 138.11 | 11,683,260 |
| 2025-09-15 | 142.00 | 155.00 | 139.52 | 150.09 | 115.09 | 8,182,031 |
| 2025-09-12 | 143.50 | 149.67 | 140.00 | 142.35 | 109.16 | 7,852,402 |
| 2025-09-11 | 136.12 | 144.93 | 135.00 | 144.07 | 110.48 | 6,921,182 |
| 2025-09-10 | 142.00 | 149.88 | 137.00 | 138.10 | 105.90 | 7,854,527 |
| 2025-09-09 | 143.94 | 150.00 | 140.00 | 143.20 | 109.81 | 7,749,889 |
| 2025-09-08 | 133.02 | 152.00 | 133.02 | 144.50 | 110.81 | 10,952,663 |
| 2025-09-05 | 121.03 | 134.00 | 121.03 | 133.00 | 101.99 | 8,126,149 |
| 2025-09-04 | 129.32 | 132.00 | 118.81 | 122.24 | 93.737 | 6,452,587 |
| 2025-09-03 | 136.01 | 139.88 | 125.83 | 127.03 | 97.410 | 11,142,455 |
| 2025-09-02 | 117.19 | 143.89 | 110.00 | 136.00 | 104.29 | 15,595,016 |
| 2025-09-01 | 118.20 | 124.30 | 117.10 | 119.91 | 91.950 | 5,903,541 |
| 2025-08-29 | 117.99 | 124.88 | 116.17 | 118.20 | 90.639 | 6,327,922 |
| 2025-08-28 | 120.03 | 121.82 | 114.58 | 118.03 | 90.508 | 5,972,211 |
| 2025-08-27 | 121.44 | 129.00 | 118.41 | 120.61 | 92.487 | 6,298,952 |
| 2025-08-26 | 123.71 | 126.00 | 120.03 | 121.44 | 93.123 | 5,172,821 |
| 2025-08-25 | 116.73 | 130.58 | 116.01 | 125.58 | 96.298 | 7,985,286 |
| 2025-08-22 | 110.59 | 115.66 | 110.59 | 113.75 | 87.226 | 5,016,993 |
| 2025-08-21 | 112.00 | 118.82 | 111.20 | 112.62 | 86.360 | 7,962,314 |
| 2025-08-20 | 111.15 | 115.00 | 110.00 | 111.95 | 85.846 | 7,043,203 |
| 2025-08-19 | 107.59 | 120.41 | 102.38 | 117.00 | 89.719 | 10,219,230 |
| 2025-08-18 | 100.38 | 105.52 | 97.500 | 104.97 | 80.494 | 9,837,402 |
| 2025-08-15 | 89.200 | 98.000 | 89.200 | 97.950 | 75.111 | 10,001,620 |
| 2025-08-14 | 91.810 | 92.660 | 88.980 | 89.160 | 68.370 | 4,951,953 |
| 2025-08-13 | 91.490 | 93.580 | 89.680 | 92.100 | 70.625 | 6,524,717 |
| 2025-08-12 | 96.900 | 98.880 | 90.580 | 93.000 | 71.315 | 9,119,461 |
| 2025-08-11 | 90.310 | 94.280 | 89.640 | 89.870 | 68.915 | 7,044,557 |
| 2025-08-08 | 89.580 | 92.580 | 87.370 | 90.300 | 69.244 | 6,653,133 |
| 2025-08-07 | 90.010 | 91.170 | 88.140 | 90.190 | 69.160 | 6,239,361 |
| 2025-08-06 | 84.340 | 93.000 | 84.260 | 90.570 | 69.451 | 10,156,305 |
| 2025-08-05 | 85.400 | 86.020 | 83.680 | 84.780 | 65.011 | 5,235,964 |
| 2025-08-04 | 78.360 | 85.310 | 77.810 | 85.150 | 65.295 | 8,970,035 |
| 2025-08-01 | 79.730 | 80.470 | 78.320 | 79.150 | 60.694 | 3,815,804 |
| 2025-07-31 | 78.530 | 82.500 | 78.310 | 79.710 | 61.124 | 8,820,862 |
| 2025-07-30 | 84.810 | 85.700 | 78.510 | 78.890 | 60.495 | 12,499,102 |
| 2025-07-29 | 84.090 | 89.860 | 82.000 | 86.570 | 66.384 | 11,699,009 |
| 2025-07-28 | 81.800 | 83.230 | 79.980 | 80.140 | 61.453 | 3,863,777 |
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.