Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21.560	21.740	21.150	21.480	21.425	2,557,374
2023-05-05	21.700	21.710	21.260	21.470	21.415	2,652,772
2023-05-04	22.140	22.480	21.500	21.650	21.595	4,084,462
2023-04-28	22.790	23.570	22.280	22.390	22.333	4,691,371
2023-04-27	23.120	23.500	22.670	23.050	22.991	3,755,118
2023-04-26	23.200	23.700	22.400	23.220	23.161	5,616,655
2023-04-25	24.300	24.750	23.170	23.580	23.520	5,529,872
2023-04-24	24.480	24.480	23.520	23.700	23.640	3,662,082
2023-04-21	25.490	25.500	23.930	24.480	24.418	5,981,902
2023-04-20	24.990	25.750	24.750	25.540	25.475	4,098,204
2023-04-19	25.500	25.680	24.960	25.090	25.026	2,866,218
2023-04-18	25.150	25.680	24.510	25.340	25.276	4,780,087
2023-04-17	25.230	26.070	25.170	25.320	25.256	4,842,906
2023-04-14	25.440	25.960	25.100	25.240	25.176	4,711,872
2023-04-13	26.120	26.120	25.200	25.240	25.176	3,610,874
2023-04-12	25.750	26.160	25.600	26.100	26.034	3,260,332
2023-04-11	25.800	25.800	25.310	25.600	25.535	2,605,610
2023-04-10	26.020	26.260	25.450	25.480	25.415	4,679,576
2023-04-07	24.900	26.200	24.800	25.990	25.924	5,793,360
2023-04-06	24.100	25.060	24.000	24.990	24.926	4,972,356
2023-04-04	24.070	24.290	23.820	24.180	24.119	3,537,545
2023-04-03	23.800	24.110	23.690	24.080	24.019	3,572,879
2023-03-31	23.420	23.720	23.250	23.650	23.590	3,087,750
2023-03-30	23.290	23.650	23.010	23.520	23.460	3,808,847
2023-03-29	23.780	23.890	23.200	23.350	23.291	3,699,213
2023-03-28	24.350	24.370	23.690	23.830	23.769	3,906,945
2023-03-27	24.300	24.660	23.930	24.220	24.158	3,469,135
2023-03-24	24.150	24.650	24.020	24.080	24.019	4,127,254
2023-03-23	24.610	24.640	23.600	24.070	24.009	6,795,132
2023-03-22	24.190	24.700	24.060	24.550	24.488	2,862,899
2023-03-21	24.140	24.260	23.700	24.160	24.099	2,879,405
2023-03-20	23.900	24.330	23.500	23.930	23.869	3,840,793
2023-03-17	23.830	24.290	23.730	23.900	23.839	2,730,784
2023-03-16	24.000	24.320	23.600	23.640	23.580	2,424,828
2023-03-15	23.950	24.530	23.600	24.240	24.178	4,244,911
2023-03-14	23.550	24.100	23.080	23.700	23.640	4,876,994
2023-03-13	24.170	24.170	23.170	23.400	23.341	6,141,786
2023-03-10	25.450	25.520	24.120	24.180	24.119	8,158,117
2023-03-09	27.350	27.350	25.440	25.470	25.405	9,065,950
2023-03-08	26.600	27.730	26.560	27.250	27.181	3,939,969
2023-03-07	26.720	27.460	26.580	26.750	26.682	5,092,327
2023-03-06	26.620	26.880	26.270	26.830	26.762	3,004,174
2023-03-03	26.020	27.420	26.020	26.590	26.522	6,179,845
2023-03-02	26.480	26.690	26.010	26.020	25.954	3,154,314
2023-03-01	25.940	26.390	25.800	26.380	26.313	2,700,935
2023-02-28	25.820	26.270	25.560	25.940	25.874	3,144,610
2023-02-27	26.270	26.270	25.710	25.860	25.794	4,950,482
2023-02-24	26.250	26.700	26.100	26.240	26.173	2,031,105
2023-02-23	26.580	26.620	26.030	26.300	26.233	3,464,739
2023-02-22	26.030	26.730	26.010	26.460	26.393	3,096,422
2023-02-21	26.110	26.800	26.010	26.260	26.193	3,864,720
2023-02-20	26.290	26.400	25.850	26.190	26.123	3,796,502
2023-02-17	26.970	27.140	26.180	26.270	26.203	3,906,021
2023-02-16	27.160	27.990	26.780	26.960	26.891	5,053,062
2023-02-15	26.900	27.750	26.500	27.240	27.171	4,960,522
2023-02-14	27.380	27.750	26.770	26.880	26.812	4,086,043
2023-02-13	27.250	27.460	26.800	27.230	27.161	5,311,588
2023-02-10	27.880	28.240	27.210	27.310	27.241	4,351,978
2023-02-09	27.520	28.160	27.520	28.100	28.029	3,542,659
2023-02-08	27.740	28.070	27.400	27.660	27.590	3,288,313

← NewerPage 15 of 21 · 1,220 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.