Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.620	22.300	21.540	21.860	21.860	3,694,976
2023-07-31	21.310	21.980	21.310	21.620	21.620	3,389,584
2023-07-28	21.240	21.310	20.720	21.190	21.190	1,873,419
2023-07-27	20.990	21.490	20.950	21.010	21.010	2,279,897
2023-07-26	21.300	21.380	20.910	21.050	21.050	1,530,871
2023-07-25	20.850	21.400	20.630	21.300	21.300	3,055,104
2023-07-24	20.830	21.060	20.500	20.580	20.580	2,209,064
2023-07-21	20.940	21.070	20.500	20.880	20.880	2,194,862
2023-07-20	21.270	21.300	20.750	20.780	20.780	2,348,925
2023-07-19	21.530	21.640	20.890	21.150	21.150	2,304,863
2023-07-18	21.280	21.780	21.280	21.530	21.530	2,273,380
2023-07-17	21.430	21.540	21.120	21.340	21.340	2,411,974
2023-07-14	21.700	21.700	21.240	21.270	21.270	2,179,771
2023-07-13	21.630	21.850	21.530	21.680	21.680	2,180,546
2023-07-12	22.000	22.200	21.560	21.620	21.620	2,599,990
2023-07-11	21.580	22.140	21.320	21.990	21.990	3,259,305
2023-07-10	21.410	21.870	21.100	21.420	21.420	2,579,406
2023-07-07	21.740	22.280	21.130	21.380	21.380	2,739,527
2023-07-06	21.560	21.660	21.330	21.490	21.490	1,764,852
2023-07-05	21.710	21.710	21.380	21.590	21.590	2,512,009
2023-07-04	20.910	22.120	20.910	21.660	21.660	6,327,394
2023-07-03	20.840	21.600	20.840	20.890	20.890	3,699,256
2023-06-30	20.140	20.910	20.110	20.850	20.850	2,735,286
2023-06-29	20.080	20.350	19.960	20.140	20.140	2,114,262
2023-06-28	20.420	20.530	19.750	20.050	20.050	2,745,944
2023-06-27	20.110	20.520	19.990	20.310	20.310	2,673,161
2023-06-26	20.430	20.580	20.040	20.060	20.060	2,743,171
2023-06-21	21.060	21.290	20.510	20.520	20.520	3,160,379
2023-06-20	21.360	21.450	20.950	21.130	21.130	2,907,720
2023-06-19	20.980	21.560	20.860	21.220	21.166	3,280,643
2023-06-16	21.100	21.500	20.820	20.820	20.767	3,377,624
2023-06-15	20.750	21.280	20.560	21.040	20.987	3,159,893
2023-06-14	20.510	20.870	20.170	20.630	20.578	2,860,481
2023-06-13	20.430	20.600	20.130	20.540	20.488	1,963,953
2023-06-12	19.920	20.570	19.920	20.380	20.328	2,818,966
2023-06-09	19.970	20.070	19.640	19.900	19.849	2,095,810
2023-06-08	20.210	20.400	19.820	19.950	19.899	2,275,051
2023-06-07	20.420	20.620	20.240	20.300	20.248	2,239,922
2023-06-06	21.250	21.250	20.490	20.500	20.448	2,801,701
2023-06-05	21.500	21.630	21.110	21.170	21.116	2,151,569
2023-06-02	21.190	21.580	20.940	21.380	21.326	3,225,910
2023-06-01	21.390	21.390	20.980	21.100	21.046	2,638,663
2023-05-31	21.440	21.740	21.230	21.320	21.266	2,222,674
2023-05-30	21.170	21.570	20.960	21.500	21.445	2,760,087
2023-05-29	21.680	21.780	21.170	21.310	21.256	2,111,633
2023-05-26	21.290	21.710	21.120	21.520	21.465	2,933,123
2023-05-25	21.220	21.510	20.880	21.290	21.236	2,989,468
2023-05-24	20.930	21.250	20.620	21.030	20.977	2,509,587
2023-05-23	20.420	21.200	20.290	20.930	20.877	4,856,560
2023-05-22	21.080	21.080	20.190	20.410	20.358	3,484,722
2023-05-19	20.570	21.180	20.570	20.880	20.827	2,474,644
2023-05-18	20.590	21.050	20.580	20.770	20.717	2,748,909
2023-05-17	20.810	21.050	20.380	20.590	20.538	4,568,934
2023-05-16	21.380	21.380	20.860	20.970	20.917	2,481,935
2023-05-15	21.670	21.690	21.000	21.250	21.196	2,717,558
2023-05-12	21.740	22.250	21.340	21.670	21.615	4,122,922
2023-05-11	20.980	21.620	20.810	21.450	21.395	2,604,694
2023-05-10	20.930	21.140	20.700	20.920	20.867	2,598,143
2023-05-09	21.500	21.700	20.830	20.940	20.887	4,648,176
2023-05-08	21.560	21.740	21.150	21.480	21.425	2,557,374

← NewerPage 14 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.