Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.380	29.100	28.050	28.420	28.420	6,375,110
2023-10-31	28.990	29.180	28.050	28.380	28.380	8,757,860
2023-10-30	29.220	29.700	28.500	28.880	28.880	12,255,562
2023-10-27	28.780	29.360	27.500	29.100	29.100	16,060,253
2023-10-26	28.800	30.800	28.050	29.400	29.400	17,549,938
2023-10-25	27.330	29.500	26.760	29.100	29.100	19,047,564
2023-10-24	27.810	28.120	26.600	26.910	26.910	12,169,815
2023-10-23	27.380	28.570	27.080	27.700	27.700	12,187,382
2023-10-20	27.210	27.840	26.930	27.280	27.280	11,910,864
2023-10-19	27.530	28.580	27.530	27.750	27.750	13,918,868
2023-10-18	28.850	28.860	27.740	27.820	27.820	12,982,181
2023-10-17	29.710	30.100	28.080	28.830	28.830	19,006,622
2023-10-16	31.300	31.300	29.800	30.100	30.100	17,001,429
2023-10-13	28.520	31.190	28.500	30.710	30.710	25,385,338
2023-10-12	28.800	29.280	28.140	28.630	28.630	14,197,686
2023-10-11	29.990	30.640	27.890	28.380	28.380	28,055,090
2023-10-10	26.190	28.070	25.600	27.640	27.640	21,481,606
2023-10-09	26.300	27.200	25.400	26.240	26.240	16,441,287
2023-09-28	24.370	25.550	24.290	25.400	25.400	6,457,772
2023-09-27	24.020	24.520	23.880	24.290	24.290	5,328,143
2023-09-26	24.950	25.000	23.530	23.940	23.940	12,853,644
2023-09-25	25.050	26.170	24.410	25.550	25.550	12,491,945
2023-09-22	24.310	24.490	23.820	24.490	24.490	3,736,197
2023-09-21	23.980	24.350	23.720	24.100	24.100	3,426,120
2023-09-20	24.220	24.820	23.890	23.910	23.910	3,467,998
2023-09-19	24.250	24.650	23.960	24.300	24.300	3,870,776
2023-09-18	23.930	25.050	23.570	24.470	24.470	6,664,618
2023-09-15	24.590	24.590	23.780	23.880	23.880	5,990,678
2023-09-14	24.860	24.970	24.200	24.450	24.450	5,141,440
2023-09-13	25.910	25.950	24.690	24.960	24.960	9,365,972
2023-09-12	25.630	26.850	25.600	26.300	26.300	13,870,510
2023-09-11	24.300	26.450	24.240	26.000	26.000	18,088,295
2023-09-08	23.550	23.940	23.420	23.660	23.660	3,467,581
2023-09-07	23.950	24.290	23.580	23.620	23.620	5,082,511
2023-09-06	23.080	24.230	23.020	24.100	24.100	8,572,782
2023-09-05	22.850	23.680	22.710	23.230	23.230	6,119,303
2023-09-04	23.160	23.230	22.500	22.880	22.880	4,404,585
2023-09-01	22.510	23.250	22.510	23.070	23.070	4,907,743
2023-08-31	22.880	22.990	22.610	22.770	22.770	3,097,463
2023-08-30	22.500	23.170	22.300	23.020	23.020	6,503,181
2023-08-29	20.810	22.560	20.750	22.360	22.360	5,631,587
2023-08-28	21.900	22.380	20.800	20.950	20.950	7,225,038
2023-08-25	21.350	21.440	20.560	20.660	20.660	4,187,805
2023-08-24	21.880	22.110	21.390	21.490	21.490	4,886,750
2023-08-23	22.040	22.040	21.050	21.110	21.110	3,998,274
2023-08-22	22.190	22.460	21.460	21.930	21.930	5,367,817
2023-08-21	22.170	22.570	21.920	22.150	22.150	7,871,288
2023-08-18	21.000	23.080	21.000	21.980	21.980	14,887,473
2023-08-17	20.160	20.420	19.890	20.350	20.350	2,128,005
2023-08-16	20.300	20.450	20.100	20.160	20.160	2,383,164
2023-08-15	20.750	20.750	20.000	20.300	20.300	3,067,303
2023-08-14	20.740	20.820	20.380	20.650	20.650	2,121,028
2023-08-11	21.310	21.330	20.890	20.890	20.890	1,797,457
2023-08-10	21.270	21.700	21.200	21.320	21.320	1,435,255
2023-08-09	21.420	21.640	21.280	21.320	21.320	1,551,805
2023-08-08	21.440	21.740	21.370	21.530	21.530	1,788,728
2023-08-07	21.580	22.020	21.420	21.590	21.590	2,498,080
2023-08-04	21.660	21.960	21.600	21.680	21.680	2,480,215
2023-08-03	21.890	21.890	21.470	21.650	21.650	2,398,862
2023-08-02	21.860	22.050	21.670	21.800	21.800	1,923,549

← NewerPage 13 of 21 · 1,212 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.