Shenzhen Ampron Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 75.680 | 84.500 | 72.500 | 78.310 | 59.820 | 12,554,927 |
| 2025-01-22 | 75.500 | 77.050 | 73.500 | 74.880 | 57.200 | 7,555,167 |
| 2025-01-21 | 72.900 | 78.390 | 72.900 | 77.100 | 58.895 | 11,284,280 |
| 2025-01-20 | 72.030 | 73.760 | 71.610 | 72.960 | 55.733 | 6,454,848 |
| 2025-01-17 | 74.720 | 76.780 | 70.550 | 71.610 | 54.702 | 9,498,765 |
| 2025-01-16 | 73.520 | 78.580 | 72.980 | 75.450 | 57.635 | 10,514,590 |
| 2025-01-15 | 77.930 | 78.700 | 74.360 | 75.450 | 57.635 | 12,400,576 |
| 2025-01-14 | 74.990 | 81.880 | 71.000 | 80.310 | 61.347 | 18,185,070 |
| 2025-01-13 | 63.030 | 79.720 | 63.000 | 77.970 | 59.560 | 18,148,254 |
| 2025-01-10 | 58.300 | 69.710 | 58.090 | 66.430 | 50.745 | 14,374,017 |
| 2025-01-09 | 54.510 | 58.800 | 53.430 | 58.090 | 44.374 | 7,290,979 |
| 2025-01-08 | 53.260 | 56.280 | 52.060 | 55.620 | 42.487 | 3,944,034 |
| 2025-01-07 | 52.480 | 53.990 | 52.000 | 53.750 | 41.059 | 2,098,199 |
| 2025-01-06 | 51.680 | 53.250 | 49.680 | 51.960 | 39.691 | 2,363,633 |
| 2025-01-03 | 55.070 | 55.500 | 51.620 | 51.830 | 39.592 | 3,142,892 |
| 2025-01-02 | 54.000 | 57.390 | 52.800 | 55.380 | 42.304 | 4,530,801 |
| 2024-12-31 | 55.800 | 56.400 | 53.400 | 53.510 | 40.875 | 3,298,869 |
| 2024-12-30 | 57.720 | 58.270 | 55.550 | 55.890 | 42.693 | 4,700,623 |
| 2024-12-27 | 60.260 | 61.670 | 59.220 | 59.920 | 45.772 | 4,293,468 |
| 2024-12-26 | 57.540 | 61.520 | 56.310 | 60.740 | 46.398 | 6,643,791 |
| 2024-12-25 | 59.130 | 59.770 | 56.690 | 57.020 | 43.557 | 3,078,525 |
| 2024-12-24 | 59.500 | 60.890 | 57.500 | 58.870 | 44.970 | 3,506,039 |
| 2024-12-23 | 59.800 | 59.800 | 56.680 | 56.810 | 43.396 | 2,980,366 |
| 2024-12-20 | 56.500 | 60.160 | 56.500 | 59.570 | 45.505 | 3,822,261 |
| 2024-12-19 | 55.400 | 57.380 | 55.400 | 56.820 | 43.404 | 2,537,139 |
| 2024-12-18 | 55.990 | 57.000 | 54.220 | 56.250 | 42.968 | 2,651,672 |
| 2024-12-17 | 58.000 | 58.530 | 54.690 | 55.000 | 42.014 | 2,507,937 |
| 2024-12-16 | 59.300 | 59.490 | 57.500 | 57.890 | 44.221 | 2,874,841 |
| 2024-12-13 | 61.220 | 61.990 | 59.010 | 59.350 | 45.337 | 3,876,773 |
| 2024-12-12 | 64.300 | 64.990 | 60.900 | 61.800 | 47.208 | 5,541,451 |
| 2024-12-11 | 67.250 | 68.420 | 62.500 | 64.770 | 49.477 | 5,578,826 |
| 2024-12-10 | 66.300 | 72.800 | 66.300 | 68.100 | 52.020 | 6,889,621 |
| 2024-12-09 | 60.490 | 67.360 | 60.000 | 65.100 | 49.729 | 6,732,443 |
| 2024-12-06 | 62.500 | 66.000 | 59.630 | 61.580 | 47.040 | 6,956,476 |
| 2024-12-05 | 57.000 | 68.200 | 56.580 | 64.570 | 49.324 | 8,547,040 |
| 2024-12-04 | 55.240 | 58.680 | 54.210 | 58.050 | 44.343 | 7,197,804 |
| 2024-12-03 | 55.500 | 56.310 | 54.080 | 54.150 | 41.364 | 4,835,351 |
| 2024-12-02 | 53.660 | 59.880 | 52.000 | 56.310 | 43.014 | 8,782,717 |
| 2024-11-29 | 49.690 | 58.550 | 48.500 | 54.000 | 41.250 | 7,865,467 |
| 2024-11-28 | 49.000 | 50.300 | 47.580 | 49.900 | 38.118 | 4,266,042 |
| 2024-11-27 | 47.760 | 49.300 | 46.400 | 49.300 | 37.659 | 2,276,263 |
| 2024-11-26 | 48.810 | 50.470 | 47.700 | 48.150 | 36.781 | 2,662,360 |
| 2024-11-25 | 48.760 | 49.290 | 46.360 | 49.290 | 37.652 | 2,668,696 |
| 2024-11-22 | 49.500 | 52.510 | 48.000 | 48.500 | 37.048 | 5,131,735 |
| 2024-11-21 | 49.480 | 52.520 | 48.300 | 49.950 | 38.156 | 4,055,187 |
| 2024-11-20 | 47.790 | 49.280 | 46.630 | 49.170 | 37.560 | 2,973,713 |
| 2024-11-19 | 44.970 | 47.430 | 44.400 | 47.420 | 36.223 | 2,453,493 |
| 2024-11-18 | 46.700 | 47.060 | 43.760 | 44.350 | 33.878 | 2,155,216 |
| 2024-11-15 | 48.990 | 49.300 | 46.700 | 46.800 | 35.750 | 2,809,341 |
| 2024-11-14 | 49.250 | 49.960 | 48.300 | 48.650 | 37.163 | 2,100,733 |
| 2024-11-13 | 50.030 | 50.100 | 47.610 | 49.800 | 38.041 | 2,474,890 |
| 2024-11-12 | 52.000 | 52.960 | 49.080 | 50.010 | 38.202 | 5,308,682 |
| 2024-11-11 | 47.220 | 52.850 | 47.220 | 52.410 | 40.035 | 6,203,664 |
| 2024-11-08 | 48.290 | 49.380 | 47.700 | 47.740 | 36.468 | 2,714,545 |
| 2024-11-07 | 48.880 | 49.270 | 47.110 | 47.910 | 36.598 | 3,135,082 |
| 2024-11-06 | 48.100 | 49.550 | 47.200 | 48.680 | 37.186 | 4,217,830 |
| 2024-11-05 | 46.000 | 48.500 | 45.200 | 47.740 | 36.468 | 3,936,079 |
| 2024-11-04 | 42.600 | 46.850 | 42.600 | 46.180 | 35.276 | 4,005,707 |
| 2024-11-01 | 45.500 | 45.850 | 42.500 | 42.520 | 32.480 | 2,418,448 |
| 2024-10-31 | 44.800 | 45.460 | 44.270 | 44.880 | 34.283 | 2,143,203 |
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.