Appotronics Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.880	20.570	19.690	20.170	20.170	6,037,720
2024-01-24	20.250	20.330	19.130	19.920	19.920	4,249,295
2024-01-23	19.880	20.290	19.630	20.130	20.130	5,258,555
2024-01-22	21.200	21.390	19.680	19.800	19.800	5,897,815
2024-01-19	21.680	22.060	21.200	21.290	21.290	3,800,630
2024-01-18	21.810	21.990	20.990	21.660	21.660	5,402,762
2024-01-17	22.480	22.560	21.810	21.810	21.810	2,893,592
2024-01-16	22.600	22.690	22.110	22.440	22.440	3,750,652
2024-01-15	22.500	22.920	22.460	22.670	22.670	3,350,054
2024-01-12	23.000	23.120	22.600	22.700	22.700	3,860,348
2024-01-11	22.770	23.300	22.720	23.120	23.120	4,563,621
2024-01-10	22.980	23.260	22.520	22.770	22.770	4,234,801
2024-01-09	23.360	23.600	22.850	23.080	23.080	5,816,880
2024-01-08	24.150	24.190	23.350	23.380	23.380	5,125,931
2024-01-05	24.590	24.920	23.980	24.230	24.230	5,056,366
2024-01-04	24.980	25.220	24.420	24.590	24.590	5,547,761
2024-01-03	25.350	25.490	24.660	24.850	24.850	6,156,898
2024-01-02	26.030	26.070	25.500	25.500	25.500	4,957,762
2023-12-29	25.190	26.130	25.020	25.880	25.880	7,068,236
2023-12-28	25.010	25.340	24.660	25.200	25.200	11,256,454
2023-12-27	25.950	25.990	24.260	25.250	25.250	12,516,990
2023-12-26	26.300	26.470	25.310	25.640	25.640	6,473,806
2023-12-25	26.020	26.600	25.680	26.400	26.400	6,855,340
2023-12-22	26.290	26.550	25.590	25.760	25.760	6,756,316
2023-12-21	25.670	26.500	25.500	26.370	26.370	4,425,146
2023-12-20	26.650	26.830	25.780	25.870	25.870	4,275,591
2023-12-19	26.580	26.910	26.250	26.720	26.720	3,880,898
2023-12-18	25.690	26.580	25.490	26.410	26.410	10,857,372
2023-12-15	27.770	27.960	25.440	25.440	25.440	15,852,570
2023-12-14	28.000	28.400	27.570	27.770	27.770	5,588,020
2023-12-13	27.500	28.280	27.370	27.790	27.790	4,895,952
2023-12-12	27.770	28.140	27.520	27.580	27.580	4,372,337
2023-12-11	26.600	28.150	26.380	28.030	28.030	8,120,335
2023-12-08	27.000	27.440	26.500	26.500	26.500	4,882,285
2023-12-07	26.500	27.250	26.420	27.090	27.090	3,589,619
2023-12-06	26.880	27.370	26.580	26.680	26.680	3,251,282
2023-12-05	27.000	27.180	26.300	26.880	26.880	5,854,575
2023-12-04	28.480	28.480	27.020	27.280	27.280	8,645,287
2023-12-01	28.040	28.550	27.600	28.480	28.480	5,951,243
2023-11-30	28.040	28.450	27.640	28.130	28.130	5,219,414
2023-11-29	27.750	29.550	27.600	28.270	28.270	10,575,600
2023-11-28	27.300	28.290	27.190	27.750	27.750	5,131,466
2023-11-27	28.080	28.380	27.360	27.400	27.400	4,934,244
2023-11-24	28.060	28.140	27.630	27.700	27.700	5,875,300
2023-11-23	27.620	28.270	27.310	28.170	28.170	8,704,097
2023-11-22	29.220	29.510	27.600	27.620	27.620	13,242,534
2023-11-21	29.820	30.100	29.250	29.350	29.350	7,389,783
2023-11-20	30.100	30.610	29.730	29.880	29.880	9,644,071
2023-11-17	30.980	31.910	29.960	30.100	30.100	13,278,446
2023-11-16	30.880	32.170	30.380	30.990	30.990	12,891,052
2023-11-15	30.700	31.370	30.050	30.950	30.950	13,576,522
2023-11-14	29.000	31.140	28.690	30.870	30.870	21,036,008
2023-11-13	28.400	29.130	27.930	28.830	28.830	5,934,843
2023-11-10	28.950	29.300	27.620	28.400	28.400	12,077,634
2023-11-09	29.620	30.160	28.900	29.170	29.170	8,768,209
2023-11-08	29.780	30.620	29.190	30.050	30.050	14,798,389
2023-11-07	28.200	29.780	28.090	29.360	29.360	15,546,272
2023-11-06	27.460	28.410	27.300	28.250	28.250	9,157,410
2023-11-03	27.380	27.730	26.960	27.210	27.210	7,297,486
2023-11-02	28.420	28.480	27.050	27.130	27.130	10,577,835

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.