Shenzhen Ampron Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 46.200 | 46.200 | 44.010 | 44.800 | 34.222 | 2,549,017 |
| 2024-10-29 | 45.170 | 47.080 | 44.660 | 45.490 | 34.749 | 3,859,020 |
| 2024-10-28 | 45.770 | 46.000 | 44.600 | 45.020 | 34.390 | 3,190,074 |
| 2024-10-25 | 47.480 | 47.480 | 44.100 | 46.230 | 35.314 | 4,703,278 |
| 2024-10-24 | 43.490 | 45.500 | 42.870 | 45.050 | 34.413 | 3,601,971 |
| 2024-10-23 | 46.020 | 46.920 | 43.500 | 43.580 | 33.290 | 4,448,185 |
| 2024-10-22 | 43.950 | 45.270 | 43.030 | 44.340 | 33.871 | 3,362,819 |
| 2024-10-21 | 42.870 | 44.860 | 42.870 | 43.820 | 33.473 | 3,208,604 |
| 2024-10-18 | 40.080 | 44.000 | 40.000 | 42.550 | 32.503 | 3,156,045 |
| 2024-10-17 | 40.510 | 41.700 | 40.300 | 40.410 | 30.869 | 1,965,846 |
| 2024-10-16 | 40.000 | 41.410 | 39.910 | 40.430 | 30.884 | 1,560,118 |
| 2024-10-15 | 41.780 | 42.880 | 40.500 | 40.830 | 31.189 | 2,523,792 |
| 2024-10-14 | 41.040 | 42.100 | 39.500 | 41.810 | 31.938 | 2,378,309 |
| 2024-10-11 | 43.500 | 44.280 | 39.990 | 40.710 | 31.098 | 3,248,520 |
| 2024-10-10 | 46.610 | 48.300 | 43.500 | 43.580 | 33.290 | 3,174,911 |
| 2024-10-09 | 49.770 | 51.310 | 46.610 | 46.610 | 35.605 | 4,488,535 |
| 2024-10-08 | 50.740 | 53.060 | 45.900 | 52.550 | 40.142 | 5,741,986 |
| 2024-09-30 | 40.260 | 44.710 | 39.500 | 44.330 | 33.863 | 4,535,043 |
| 2024-09-27 | 37.500 | 39.640 | 37.300 | 38.950 | 29.753 | 2,828,494 |
| 2024-09-26 | 34.450 | 37.680 | 34.400 | 37.180 | 28.401 | 2,949,865 |
| 2024-09-25 | 35.160 | 35.580 | 34.700 | 34.900 | 26.660 | 1,665,164 |
| 2024-09-24 | 33.990 | 34.900 | 33.200 | 34.740 | 26.537 | 1,492,696 |
| 2024-09-23 | 34.200 | 34.470 | 33.710 | 33.880 | 25.880 | 783,850 |
| 2024-09-20 | 33.890 | 34.650 | 33.230 | 34.400 | 26.278 | 1,570,019 |
| 2024-09-19 | 32.110 | 33.990 | 32.060 | 33.860 | 25.865 | 1,811,582 |
| 2024-09-18 | 32.550 | 32.770 | 31.510 | 32.110 | 24.528 | 1,138,386 |
| 2024-09-13 | 34.200 | 34.530 | 32.500 | 32.510 | 24.834 | 1,687,555 |
| 2024-09-12 | 35.200 | 35.390 | 34.450 | 34.450 | 26.316 | 768,093 |
| 2024-09-11 | 35.780 | 35.780 | 34.850 | 34.930 | 26.682 | 626,228 |
| 2024-09-10 | 35.180 | 35.490 | 34.560 | 35.270 | 26.942 | 756,500 |
| 2024-09-09 | 35.380 | 35.920 | 34.510 | 35.180 | 26.873 | 1,101,884 |
| 2024-09-06 | 36.690 | 36.690 | 35.400 | 35.430 | 27.064 | 1,088,776 |
| 2024-09-05 | 35.820 | 37.290 | 35.520 | 36.600 | 27.958 | 1,766,956 |
| 2024-09-04 | 35.010 | 36.260 | 34.440 | 35.880 | 27.408 | 1,497,224 |
| 2024-09-03 | 35.020 | 36.300 | 34.900 | 35.550 | 27.156 | 1,117,428 |
| 2024-09-02 | 36.860 | 37.000 | 35.020 | 35.040 | 26.767 | 1,513,119 |
| 2024-08-30 | 36.740 | 37.500 | 36.190 | 36.750 | 28.073 | 2,073,635 |
| 2024-08-29 | 35.450 | 37.500 | 35.400 | 36.560 | 27.928 | 2,056,485 |
| 2024-08-28 | 34.970 | 36.400 | 34.410 | 35.810 | 27.355 | 1,499,122 |
| 2024-08-27 | 35.540 | 36.550 | 34.740 | 35.010 | 26.744 | 1,362,388 |
| 2024-08-26 | 35.360 | 36.500 | 35.360 | 35.900 | 27.423 | 1,135,702 |
| 2024-08-23 | 35.000 | 35.590 | 34.350 | 35.370 | 27.019 | 1,335,002 |
| 2024-08-22 | 37.350 | 37.950 | 35.100 | 35.100 | 26.812 | 2,758,775 |
| 2024-08-21 | 37.350 | 38.770 | 36.660 | 37.910 | 28.959 | 3,297,350 |
| 2024-08-20 | 36.300 | 38.320 | 35.130 | 38.310 | 29.264 | 3,048,668 |
| 2024-08-19 | 37.490 | 39.000 | 35.680 | 35.850 | 27.385 | 2,215,584 |
| 2024-08-16 | 36.090 | 37.280 | 36.000 | 36.670 | 28.012 | 1,528,803 |
| 2024-08-15 | 35.830 | 36.700 | 35.580 | 36.090 | 27.569 | 1,045,577 |
| 2024-08-14 | 35.930 | 36.270 | 35.550 | 35.900 | 27.423 | 797,132 |
| 2024-08-13 | 35.400 | 36.060 | 35.150 | 35.930 | 27.446 | 826,551 |
| 2024-08-12 | 36.140 | 36.140 | 35.000 | 35.510 | 27.126 | 1,088,349 |
| 2024-08-09 | 36.880 | 37.400 | 36.400 | 36.490 | 27.874 | 1,158,963 |
| 2024-08-08 | 38.000 | 38.000 | 36.060 | 36.500 | 27.882 | 1,603,430 |
| 2024-08-07 | 37.520 | 38.800 | 37.500 | 38.090 | 29.096 | 1,400,809 |
| 2024-08-06 | 37.680 | 37.930 | 37.200 | 37.600 | 28.722 | 1,125,085 |
| 2024-08-05 | 37.900 | 38.840 | 37.080 | 37.190 | 28.409 | 1,811,208 |
| 2024-08-02 | 39.680 | 40.060 | 38.120 | 38.180 | 29.165 | 1,868,875 |
| 2024-08-01 | 40.290 | 41.240 | 39.880 | 40.100 | 30.632 | 1,904,299 |
| 2024-07-31 | 38.440 | 40.990 | 38.000 | 40.600 | 31.014 | 2,649,044 |
| 2024-07-30 | 38.160 | 39.550 | 37.380 | 38.600 | 29.486 | 1,319,191 |
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.