Shenzhen Ampron Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 82.940 | 83.770 | 79.850 | 80.290 | 61.568 | 6,054,196 |
| 2025-07-24 | 84.080 | 86.080 | 80.880 | 83.050 | 63.685 | 9,125,879 |
| 2025-07-23 | 75.750 | 82.660 | 74.920 | 81.500 | 62.496 | 9,929,301 |
| 2025-07-22 | 77.350 | 78.320 | 76.050 | 76.200 | 58.432 | 4,050,320 |
| 2025-07-21 | 77.720 | 79.800 | 77.440 | 78.100 | 59.889 | 4,543,262 |
| 2025-07-18 | 77.730 | 78.470 | 76.750 | 77.060 | 59.092 | 3,313,716 |
| 2025-07-17 | 78.310 | 79.860 | 77.460 | 78.200 | 59.966 | 6,011,446 |
| 2025-07-16 | 76.540 | 80.980 | 76.020 | 78.890 | 60.495 | 7,186,086 |
| 2025-07-15 | 75.990 | 77.260 | 75.300 | 76.470 | 58.639 | 4,425,888 |
| 2025-07-14 | 75.470 | 79.330 | 74.610 | 76.390 | 58.578 | 7,119,088 |
| 2025-07-11 | 71.900 | 77.130 | 71.020 | 75.880 | 58.187 | 5,656,983 |
| 2025-07-10 | 73.080 | 73.780 | 71.350 | 71.870 | 55.112 | 4,419,047 |
| 2025-07-09 | 75.670 | 80.000 | 73.390 | 74.050 | 56.783 | 9,126,050 |
| 2025-07-08 | 70.830 | 72.770 | 70.300 | 72.220 | 55.380 | 1,949,349 |
| 2025-07-07 | 71.360 | 71.880 | 70.120 | 70.810 | 54.299 | 1,549,107 |
| 2025-07-04 | 73.130 | 73.500 | 70.930 | 71.700 | 54.981 | 2,219,075 |
| 2025-07-03 | 72.970 | 74.100 | 72.470 | 73.380 | 56.270 | 1,684,669 |
| 2025-07-02 | 74.210 | 74.570 | 72.270 | 73.100 | 56.055 | 2,472,483 |
| 2025-07-01 | 76.450 | 76.590 | 74.180 | 74.640 | 57.236 | 2,541,773 |
| 2025-06-30 | 75.280 | 77.360 | 74.880 | 76.450 | 58.624 | 3,013,217 |
| 2025-06-27 | 76.500 | 77.400 | 74.950 | 75.430 | 57.842 | 2,903,445 |
| 2025-06-26 | 77.300 | 78.380 | 76.500 | 76.630 | 58.762 | 4,196,002 |
| 2025-06-25 | 74.580 | 78.200 | 74.400 | 77.680 | 59.567 | 5,702,953 |
| 2025-06-24 | 69.310 | 74.970 | 69.190 | 74.710 | 57.290 | 6,678,054 |
| 2025-06-23 | 67.950 | 69.510 | 67.600 | 68.880 | 52.819 | 2,444,285 |
| 2025-06-20 | 71.080 | 71.800 | 68.520 | 68.640 | 52.635 | 3,470,177 |
| 2025-06-19 | 70.660 | 73.370 | 70.500 | 71.080 | 54.506 | 5,183,358 |
| 2025-06-18 | 70.120 | 71.500 | 68.650 | 70.660 | 54.184 | 2,944,256 |
| 2025-06-17 | 70.100 | 71.080 | 69.650 | 70.320 | 53.923 | 1,939,445 |
| 2025-06-16 | 69.770 | 71.160 | 69.770 | 70.100 | 53.754 | 1,867,604 |
| 2025-06-13 | 71.700 | 71.910 | 69.710 | 70.080 | 53.739 | 1,863,972 |
| 2025-06-12 | 71.960 | 72.710 | 71.100 | 71.810 | 55.066 | 1,894,961 |
| 2025-06-11 | 72.700 | 73.550 | 71.800 | 72.000 | 55.211 | 2,099,256 |
| 2025-06-10 | 74.790 | 74.790 | 70.650 | 72.110 | 55.296 | 3,297,696 |
| 2025-06-09 | 73.580 | 75.370 | 73.400 | 74.060 | 56.791 | 2,920,449 |
| 2025-06-06 | 75.500 | 76.250 | 73.010 | 73.740 | 56.546 | 5,662,221 |
| 2025-06-05 | 76.000 | 79.370 | 74.670 | 78.320 | 60.058 | 4,508,033 |
| 2025-06-04 | 74.410 | 76.880 | 73.520 | 76.010 | 58.286 | 3,459,981 |
| 2025-06-03 | 73.490 | 75.260 | 73.300 | 73.750 | 56.553 | 2,180,587 |
| 2025-05-30 | 77.170 | 77.800 | 73.610 | 73.900 | 56.668 | 3,631,341 |
| 2025-05-29 | 77.810 | 78.880 | 77.270 | 77.920 | 59.751 | 2,017,677 |
| 2025-05-28 | 79.050 | 80.210 | 77.810 | 78.190 | 59.728 | 1,673,489 |
| 2025-05-27 | 80.640 | 80.640 | 77.500 | 78.990 | 60.339 | 3,426,903 |
| 2025-05-26 | 81.400 | 81.700 | 79.330 | 80.630 | 61.592 | 2,108,300 |
| 2025-05-23 | 83.410 | 85.450 | 81.530 | 81.710 | 62.417 | 2,006,696 |
| 2025-05-22 | 84.300 | 85.620 | 83.080 | 83.160 | 63.525 | 1,541,124 |
| 2025-05-21 | 87.990 | 87.990 | 82.820 | 84.470 | 64.525 | 3,276,263 |
| 2025-05-20 | 87.000 | 89.550 | 85.720 | 87.440 | 66.794 | 2,171,552 |
| 2025-05-19 | 88.010 | 88.010 | 84.490 | 86.940 | 66.412 | 2,591,673 |
| 2025-05-16 | 88.260 | 90.370 | 87.640 | 88.650 | 67.718 | 2,974,529 |
| 2025-05-15 | 90.180 | 90.910 | 88.010 | 88.600 | 67.680 | 1,675,337 |
| 2025-05-14 | 93.160 | 93.180 | 88.880 | 90.990 | 69.506 | 3,016,724 |
| 2025-05-13 | 95.240 | 95.990 | 92.850 | 93.150 | 71.156 | 2,098,719 |
| 2025-05-12 | 91.470 | 95.270 | 91.260 | 95.200 | 72.722 | 3,625,543 |
| 2025-05-09 | 93.100 | 93.890 | 89.600 | 90.220 | 68.918 | 2,391,258 |
| 2025-05-08 | 94.570 | 95.400 | 92.720 | 93.900 | 71.729 | 2,107,332 |
| 2025-05-07 | 97.900 | 98.430 | 92.590 | 94.880 | 72.477 | 3,105,731 |
| 2025-05-06 | 97.000 | 97.580 | 95.000 | 96.940 | 74.051 | 3,457,518 |
| 2025-04-30 | 94.720 | 97.550 | 94.360 | 96.470 | 73.692 | 3,777,909 |
| 2025-04-29 | 91.250 | 95.980 | 89.130 | 95.010 | 72.577 | 3,783,519 |
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.