Appotronics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.780 | 14.780 | 14.550 | 14.590 | 14.590 | 1,997,535 |
| 2024-07-26 | 14.520 | 14.790 | 14.470 | 14.780 | 14.780 | 2,486,146 |
| 2024-07-25 | 14.410 | 14.650 | 14.260 | 14.470 | 14.470 | 2,542,820 |
| 2024-07-24 | 14.830 | 14.940 | 14.410 | 14.410 | 14.410 | 3,888,589 |
| 2024-07-23 | 15.270 | 15.290 | 14.800 | 14.800 | 14.800 | 4,172,784 |
| 2024-07-22 | 15.360 | 15.360 | 15.150 | 15.300 | 15.300 | 2,887,838 |
| 2024-07-19 | 15.070 | 15.420 | 14.960 | 15.230 | 15.230 | 2,984,922 |
| 2024-07-18 | 15.010 | 15.140 | 14.660 | 15.130 | 15.130 | 4,198,055 |
| 2024-07-17 | 15.350 | 15.460 | 15.100 | 15.130 | 15.130 | 3,584,166 |
| 2024-07-16 | 15.340 | 15.510 | 15.140 | 15.420 | 15.420 | 3,333,087 |
| 2024-07-15 | 15.550 | 15.680 | 15.230 | 15.290 | 15.290 | 3,762,608 |
| 2024-07-12 | 15.800 | 15.970 | 15.500 | 15.690 | 15.690 | 3,442,725 |
| 2024-07-11 | 15.700 | 16.020 | 15.550 | 15.860 | 15.860 | 4,507,737 |
| 2024-07-10 | 15.580 | 15.700 | 15.360 | 15.430 | 15.430 | 3,984,290 |
| 2024-07-09 | 14.770 | 15.540 | 14.700 | 15.500 | 15.500 | 6,911,664 |
| 2024-07-08 | 15.300 | 15.340 | 14.700 | 14.770 | 14.770 | 4,991,832 |
| 2024-07-05 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-07-04 | 15.600 | 15.770 | 15.050 | 15.150 | 15.150 | 6,050,585 |
| 2024-07-03 | 15.840 | 16.000 | 15.630 | 15.660 | 15.660 | 3,403,966 |
| 2024-07-02 | 16.140 | 16.250 | 15.840 | 15.900 | 15.900 | 4,900,663 |
| 2024-07-01 | 16.130 | 16.140 | 15.630 | 15.980 | 15.980 | 4,874,911 |
| 2024-06-28 | 15.760 | 16.600 | 15.760 | 16.100 | 16.100 | 7,858,629 |
| 2024-06-27 | 16.060 | 16.260 | 15.780 | 15.810 | 15.810 | 5,341,052 |
| 2024-06-26 | 15.520 | 16.150 | 15.380 | 16.090 | 16.090 | 4,937,002 |
| 2024-06-25 | 16.350 | 16.420 | 15.360 | 15.610 | 15.610 | 8,507,797 |
| 2024-06-24 | 17.140 | 17.180 | 16.310 | 16.350 | 16.350 | 6,328,562 |
| 2024-06-21 | 17.280 | 17.360 | 16.910 | 17.200 | 17.200 | 4,349,489 |
| 2024-06-20 | 17.420 | 17.920 | 17.370 | 17.390 | 17.390 | 6,987,377 |
| 2024-06-19 | 17.640 | 17.880 | 17.410 | 17.460 | 17.460 | 3,886,911 |
| 2024-06-18 | 17.400 | 17.790 | 17.270 | 17.720 | 17.720 | 6,039,205 |
| 2024-06-17 | 17.190 | 17.540 | 17.120 | 17.300 | 17.300 | 4,345,305 |
| 2024-06-14 | 17.180 | 17.360 | 16.920 | 17.250 | 17.250 | 4,715,296 |
| 2024-06-13 | 17.240 | 17.520 | 16.830 | 17.260 | 17.260 | 6,906,312 |
| 2024-06-12 | 17.340 | 17.750 | 17.140 | 17.180 | 17.180 | 6,331,662 |
| 2024-06-11 | 17.010 | 17.240 | 16.380 | 17.180 | 17.180 | 6,061,461 |
| 2024-06-07 | 17.320 | 17.470 | 16.860 | 16.960 | 16.960 | 4,695,872 |
| 2024-06-06 | 17.710 | 17.840 | 17.000 | 17.130 | 17.130 | 5,499,419 |
| 2024-06-05 | 17.650 | 18.110 | 17.530 | 17.700 | 17.700 | 4,597,100 |
| 2024-06-04 | 17.850 | 17.980 | 17.450 | 17.650 | 17.650 | 4,453,455 |
| 2024-06-03 | 18.060 | 18.270 | 17.730 | 17.830 | 17.830 | 8,165,384 |
| 2024-05-31 | 17.600 | 18.040 | 17.560 | 17.640 | 17.640 | 6,643,254 |
| 2024-05-30 | 16.990 | 17.750 | 16.750 | 17.490 | 17.490 | 9,714,436 |
| 2024-05-29 | 16.590 | 16.770 | 16.520 | 16.610 | 16.610 | 3,937,023 |
| 2024-05-28 | 16.890 | 17.150 | 16.420 | 16.560 | 16.560 | 5,397,640 |
| 2024-05-27 | 16.900 | 17.040 | 16.140 | 16.820 | 16.820 | 7,126,680 |
| 2024-05-24 | 17.330 | 17.440 | 16.730 | 16.770 | 16.770 | 5,334,755 |
| 2024-05-23 | 17.440 | 17.540 | 17.150 | 17.240 | 17.240 | 4,561,644 |
| 2024-05-22 | 17.890 | 17.970 | 17.310 | 17.440 | 17.440 | 7,421,385 |
| 2024-05-21 | 18.050 | 18.060 | 17.750 | 17.810 | 17.810 | 3,572,989 |
| 2024-05-20 | 18.080 | 18.390 | 17.990 | 18.100 | 18.100 | 4,415,380 |
| 2024-05-17 | 17.850 | 18.180 | 17.710 | 18.160 | 18.160 | 4,073,998 |
| 2024-05-16 | 17.990 | 18.060 | 17.780 | 17.820 | 17.820 | 3,534,092 |
| 2024-05-15 | 17.930 | 18.220 | 17.790 | 17.830 | 17.830 | 2,711,000 |
| 2024-05-14 | 18.100 | 18.400 | 18.000 | 18.050 | 18.050 | 4,565,952 |
| 2024-05-13 | 18.280 | 18.400 | 17.800 | 17.900 | 17.900 | 6,894,098 |
| 2024-05-10 | 19.070 | 19.160 | 18.330 | 18.410 | 18.410 | 6,840,467 |
| 2024-05-09 | 18.950 | 19.150 | 18.830 | 19.030 | 19.030 | 5,752,122 |
| 2024-05-08 | 19.440 | 19.490 | 18.850 | 18.900 | 18.900 | 6,732,571 |
| 2024-05-07 | 19.680 | 19.680 | 19.320 | 19.450 | 19.450 | 6,310,828 |
| 2024-05-06 | 19.930 | 20.090 | 19.300 | 19.640 | 19.640 | 10,729,718 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.0540 CNY |
| 2022-06-29 | 0.1051 CNY |
| 2021-06-09 | 0.0550 CNY |
| 2020-07-01 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.