Appotronics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.070 | 20.150 | 19.550 | 19.580 | 19.580 | 6,796,861 |
| 2024-04-29 | 19.240 | 20.050 | 19.240 | 19.920 | 19.920 | 12,286,551 |
| 2024-04-26 | 19.150 | 19.670 | 19.100 | 19.570 | 19.570 | 6,660,452 |
| 2024-04-25 | 19.360 | 19.490 | 19.040 | 19.100 | 19.100 | 4,962,503 |
| 2024-04-24 | 18.490 | 19.580 | 18.300 | 19.500 | 19.500 | 8,457,732 |
| 2024-04-23 | 18.780 | 19.100 | 18.470 | 18.550 | 18.550 | 4,453,038 |
| 2024-04-22 | 18.800 | 19.070 | 18.520 | 18.800 | 18.800 | 5,221,990 |
| 2024-04-19 | 19.490 | 19.690 | 18.600 | 18.920 | 18.920 | 9,130,153 |
| 2024-04-18 | 18.950 | 19.950 | 18.550 | 19.620 | 19.620 | 10,493,371 |
| 2024-04-17 | 18.400 | 19.500 | 18.380 | 19.150 | 19.150 | 8,780,927 |
| 2024-04-16 | 19.330 | 19.330 | 17.920 | 18.040 | 18.040 | 9,889,087 |
| 2024-04-15 | 19.560 | 20.270 | 18.840 | 19.360 | 19.360 | 10,193,697 |
| 2024-04-12 | 18.760 | 20.000 | 18.750 | 19.660 | 19.660 | 11,808,628 |
| 2024-04-11 | 18.990 | 19.180 | 18.470 | 18.630 | 18.630 | 9,168,205 |
| 2024-04-10 | 19.750 | 19.750 | 18.880 | 19.000 | 19.000 | 13,430,894 |
| 2024-04-09 | 19.830 | 20.050 | 19.430 | 19.790 | 19.790 | 11,959,987 |
| 2024-04-08 | 19.700 | 20.650 | 19.700 | 19.920 | 19.920 | 14,484,928 |
| 2024-04-03 | 19.030 | 20.410 | 19.020 | 19.900 | 19.900 | 19,180,303 |
| 2024-04-02 | 19.610 | 19.880 | 19.050 | 19.200 | 19.200 | 10,141,683 |
| 2024-04-01 | 17.790 | 20.180 | 17.790 | 19.670 | 19.670 | 18,368,673 |
| 2024-03-29 | 17.550 | 17.800 | 17.380 | 17.780 | 17.780 | 2,242,655 |
| 2024-03-28 | 17.060 | 17.920 | 17.000 | 17.650 | 17.650 | 6,061,333 |
| 2024-03-27 | 17.960 | 17.990 | 17.000 | 17.000 | 17.000 | 5,504,862 |
| 2024-03-26 | 18.270 | 18.390 | 17.800 | 17.880 | 17.880 | 4,438,133 |
| 2024-03-25 | 18.910 | 18.980 | 18.140 | 18.150 | 18.150 | 4,923,103 |
| 2024-03-22 | 19.300 | 19.450 | 18.740 | 18.820 | 18.820 | 5,910,823 |
| 2024-03-21 | 19.540 | 20.110 | 19.380 | 19.410 | 19.410 | 7,389,926 |
| 2024-03-20 | 19.590 | 19.880 | 19.320 | 19.630 | 19.630 | 5,715,075 |
| 2024-03-19 | 19.840 | 19.950 | 19.550 | 19.630 | 19.630 | 5,922,825 |
| 2024-03-18 | 19.350 | 19.900 | 19.350 | 19.850 | 19.850 | 8,059,220 |
| 2024-03-15 | 19.110 | 19.330 | 18.860 | 19.330 | 19.330 | 6,063,126 |
| 2024-03-14 | 19.190 | 19.450 | 18.930 | 19.110 | 19.110 | 5,372,721 |
| 2024-03-13 | 19.550 | 19.610 | 19.220 | 19.310 | 19.310 | 5,318,618 |
| 2024-03-12 | 19.340 | 19.640 | 19.110 | 19.420 | 19.420 | 5,767,112 |
| 2024-03-11 | 18.600 | 19.250 | 18.410 | 19.220 | 19.220 | 5,626,358 |
| 2024-03-08 | 18.370 | 18.740 | 18.260 | 18.600 | 18.600 | 3,922,459 |
| 2024-03-07 | 19.000 | 19.250 | 18.290 | 18.290 | 18.290 | 6,478,463 |
| 2024-03-06 | 19.020 | 19.300 | 18.600 | 18.950 | 18.950 | 5,819,534 |
| 2024-03-05 | 19.080 | 19.460 | 18.730 | 19.090 | 19.090 | 6,390,191 |
| 2024-03-04 | 19.700 | 19.810 | 18.950 | 19.280 | 19.280 | 6,751,346 |
| 2024-03-01 | 19.200 | 19.680 | 19.200 | 19.590 | 19.590 | 5,980,927 |
| 2024-02-29 | 18.050 | 19.240 | 18.000 | 19.200 | 19.200 | 9,106,912 |
| 2024-02-28 | 19.860 | 20.090 | 18.360 | 18.380 | 18.380 | 11,092,938 |
| 2024-02-27 | 19.100 | 19.980 | 19.010 | 19.940 | 19.940 | 7,382,410 |
| 2024-02-26 | 19.490 | 19.650 | 18.920 | 19.230 | 19.230 | 9,457,748 |
| 2024-02-23 | 19.200 | 19.770 | 18.990 | 19.700 | 19.700 | 5,615,813 |
| 2024-02-22 | 19.100 | 19.370 | 18.930 | 19.220 | 19.220 | 4,062,185 |
| 2024-02-21 | 18.770 | 19.650 | 18.540 | 19.020 | 19.020 | 5,701,747 |
| 2024-02-20 | 18.610 | 18.900 | 18.290 | 18.810 | 18.810 | 5,288,973 |
| 2024-02-19 | 19.180 | 19.430 | 18.310 | 18.700 | 18.700 | 9,145,766 |
| 2024-02-08 | 17.710 | 19.280 | 17.710 | 19.020 | 19.020 | 11,883,388 |
| 2024-02-07 | 16.300 | 17.800 | 16.250 | 17.570 | 17.570 | 11,573,075 |
| 2024-02-06 | 15.300 | 16.600 | 14.700 | 16.440 | 16.440 | 9,534,336 |
| 2024-02-05 | 16.230 | 16.250 | 14.750 | 15.290 | 15.290 | 12,664,918 |
| 2024-02-02 | 17.330 | 17.580 | 15.910 | 16.400 | 16.400 | 7,954,848 |
| 2024-02-01 | 17.400 | 17.840 | 17.000 | 17.300 | 17.300 | 5,436,516 |
| 2024-01-31 | 18.110 | 18.310 | 17.280 | 17.420 | 17.420 | 6,683,132 |
| 2024-01-30 | 18.760 | 19.000 | 18.030 | 18.130 | 18.130 | 5,140,817 |
| 2024-01-29 | 19.480 | 19.730 | 18.550 | 18.670 | 18.670 | 7,885,828 |
| 2024-01-26 | 20.140 | 20.290 | 19.300 | 19.380 | 19.380 | 5,974,024 |
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.