Shenzhen Ampron Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 91.000 | 92.500 | 89.010 | 89.720 | 68.536 | 1,766,049 |
| 2025-04-25 | 92.230 | 93.170 | 90.000 | 90.900 | 69.437 | 2,580,759 |
| 2025-04-24 | 91.070 | 94.990 | 90.090 | 93.170 | 71.171 | 3,806,972 |
| 2025-04-23 | 87.000 | 92.510 | 85.000 | 91.930 | 70.224 | 4,435,742 |
| 2025-04-22 | 84.000 | 86.300 | 83.810 | 84.220 | 64.334 | 2,401,986 |
| 2025-04-21 | 80.000 | 85.950 | 78.290 | 84.900 | 64.854 | 2,943,775 |
| 2025-04-18 | 84.000 | 84.650 | 81.220 | 81.570 | 62.310 | 1,391,780 |
| 2025-04-17 | 83.260 | 85.900 | 83.000 | 83.470 | 63.761 | 2,001,258 |
| 2025-04-16 | 84.580 | 85.440 | 82.000 | 83.750 | 63.975 | 2,476,129 |
| 2025-04-15 | 84.000 | 86.960 | 83.640 | 84.940 | 64.884 | 2,774,108 |
| 2025-04-14 | 83.320 | 86.240 | 83.320 | 84.000 | 64.166 | 3,474,861 |
| 2025-04-11 | 76.970 | 85.190 | 76.970 | 83.300 | 63.632 | 4,879,912 |
| 2025-04-10 | 75.840 | 80.870 | 75.840 | 77.600 | 59.277 | 4,867,952 |
| 2025-04-09 | 66.600 | 73.200 | 62.000 | 72.450 | 55.343 | 4,658,361 |
| 2025-04-08 | 70.200 | 70.780 | 66.210 | 68.000 | 51.944 | 4,529,410 |
| 2025-04-07 | 77.960 | 79.930 | 69.290 | 69.290 | 52.930 | 3,715,295 |
| 2025-04-03 | 90.510 | 91.990 | 86.000 | 86.610 | 66.160 | 2,276,992 |
| 2025-04-02 | 87.390 | 92.150 | 87.010 | 91.250 | 69.704 | 2,832,608 |
| 2025-04-01 | 87.970 | 89.250 | 86.500 | 87.480 | 66.825 | 1,666,196 |
| 2025-03-31 | 89.600 | 91.000 | 84.760 | 88.370 | 67.504 | 3,955,370 |
| 2025-03-28 | 91.010 | 92.740 | 90.160 | 91.300 | 69.743 | 2,373,816 |
| 2025-03-27 | 93.390 | 95.660 | 91.140 | 91.210 | 69.674 | 3,182,802 |
| 2025-03-26 | 93.790 | 98.050 | 93.600 | 94.160 | 71.927 | 2,690,453 |
| 2025-03-25 | 93.670 | 98.790 | 93.600 | 95.180 | 72.706 | 4,268,489 |
| 2025-03-24 | 93.840 | 95.200 | 89.600 | 93.690 | 71.568 | 3,317,930 |
| 2025-03-21 | 97.650 | 98.200 | 93.560 | 94.810 | 72.424 | 3,454,046 |
| 2025-03-20 | 103.48 | 103.48 | 97.500 | 99.280 | 75.838 | 4,145,872 |
| 2025-03-19 | 105.00 | 106.68 | 102.36 | 103.53 | 79.085 | 2,871,153 |
| 2025-03-18 | 107.19 | 110.50 | 104.10 | 104.52 | 79.841 | 3,826,644 |
| 2025-03-17 | 106.01 | 109.40 | 102.96 | 107.09 | 81.804 | 3,659,362 |
| 2025-03-14 | 103.26 | 109.85 | 100.00 | 107.75 | 82.308 | 4,843,467 |
| 2025-03-13 | 110.56 | 111.70 | 100.00 | 105.91 | 80.903 | 6,362,627 |
| 2025-03-12 | 107.49 | 114.66 | 105.68 | 111.79 | 85.395 | 5,866,357 |
| 2025-03-11 | 107.22 | 114.00 | 103.74 | 108.00 | 82.499 | 6,274,050 |
| 2025-03-10 | 112.00 | 116.97 | 106.52 | 109.18 | 83.401 | 7,271,722 |
| 2025-03-07 | 99.010 | 110.00 | 99.010 | 108.25 | 82.690 | 7,903,873 |
| 2025-03-06 | 102.31 | 104.50 | 99.500 | 100.26 | 76.587 | 5,096,327 |
| 2025-03-05 | 99.000 | 102.32 | 98.360 | 101.30 | 77.381 | 5,705,204 |
| 2025-03-04 | 93.000 | 104.65 | 93.000 | 99.560 | 76.052 | 7,665,444 |
| 2025-03-03 | 92.700 | 94.990 | 87.890 | 92.950 | 71.003 | 5,369,947 |
| 2025-02-28 | 103.01 | 104.90 | 89.580 | 90.010 | 68.757 | 7,850,319 |
| 2025-02-27 | 97.950 | 108.90 | 97.200 | 105.10 | 80.284 | 8,199,273 |
| 2025-02-26 | 98.980 | 107.36 | 97.770 | 99.790 | 76.228 | 8,719,899 |
| 2025-02-25 | 95.000 | 103.00 | 94.000 | 99.800 | 76.236 | 6,170,986 |
| 2025-02-24 | 96.000 | 102.38 | 91.880 | 98.100 | 74.937 | 6,913,779 |
| 2025-02-21 | 96.900 | 99.930 | 95.520 | 97.820 | 74.723 | 7,194,660 |
| 2025-02-20 | 97.990 | 103.31 | 96.030 | 98.850 | 75.510 | 8,866,916 |
| 2025-02-19 | 88.020 | 100.88 | 88.020 | 99.990 | 76.381 | 9,643,765 |
| 2025-02-18 | 91.000 | 92.200 | 87.400 | 88.700 | 67.756 | 7,207,287 |
| 2025-02-17 | 80.200 | 93.350 | 80.000 | 91.930 | 70.224 | 11,192,333 |
| 2025-02-14 | 83.000 | 83.890 | 79.790 | 81.010 | 61.882 | 6,383,697 |
| 2025-02-13 | 87.330 | 90.650 | 82.500 | 83.100 | 63.479 | 7,737,614 |
| 2025-02-12 | 84.000 | 87.560 | 82.600 | 86.290 | 65.916 | 5,719,320 |
| 2025-02-11 | 86.800 | 94.700 | 84.640 | 85.480 | 65.297 | 9,952,353 |
| 2025-02-10 | 85.000 | 89.070 | 82.900 | 88.240 | 67.405 | 8,216,006 |
| 2025-02-07 | 87.000 | 88.880 | 85.000 | 87.100 | 66.534 | 10,807,302 |
| 2025-02-06 | 81.480 | 93.800 | 80.990 | 89.810 | 68.604 | 12,053,865 |
| 2025-02-05 | 76.480 | 88.880 | 75.950 | 82.300 | 62.868 | 10,523,299 |
| 2025-01-27 | 78.690 | 78.690 | 74.500 | 75.210 | 57.452 | 6,900,032 |
| 2025-01-24 | 76.610 | 80.960 | 75.400 | 79.480 | 60.713 | 10,094,198 |
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.