Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.540	28.050	27.400	27.900	27.829	3,103,159
2023-02-06	28.360	28.700	27.470	27.600	27.530	5,369,377
2023-02-03	28.360	28.790	27.750	28.690	28.617	3,901,593
2023-02-02	28.190	28.790	28.010	28.430	28.358	4,271,751
2023-02-01	28.100	28.950	27.960	28.130	28.058	4,604,561
2023-01-31	27.320	28.260	27.230	28.120	28.048	8,176,650
2023-01-30	30.500	30.650	28.680	28.730	28.657	7,809,968
2023-01-20	29.960	30.100	29.520	29.950	29.874	3,178,295
2023-01-19	29.660	30.020	29.400	29.700	29.624	2,985,086
2023-01-18	29.170	30.000	29.060	29.700	29.624	4,306,117
2023-01-17	28.200	29.140	28.150	29.020	28.946	5,160,809
2023-01-16	28.050	28.690	27.950	28.060	27.989	4,940,338
2023-01-13	27.800	28.090	27.410	28.060	27.989	3,350,985
2023-01-12	27.300	28.340	27.210	28.000	27.929	4,687,264
2023-01-11	27.410	27.830	27.200	27.280	27.211	3,427,300
2023-01-10	27.670	27.870	27.250	27.390	27.320	3,268,440
2023-01-09	28.000	28.090	27.350	27.560	27.490	4,260,105
2023-01-06	27.880	28.260	27.600	27.840	27.769	4,720,630
2023-01-05	26.570	28.190	26.530	28.100	28.029	8,993,127
2023-01-04	26.530	27.190	26.000	26.700	26.632	7,844,970
2023-01-03	24.880	26.320	24.790	26.000	25.934	4,954,539
2022-12-30	25.580	25.670	24.680	24.860	24.797	3,883,950
2022-12-29	25.930	26.080	25.220	25.280	25.216	2,566,441
2022-12-28	26.020	26.050	25.600	25.830	25.764	2,263,057
2022-12-27	26.180	26.280	25.760	26.020	25.954	2,601,410
2022-12-26	25.340	26.560	25.300	25.910	25.844	3,501,720
2022-12-23	25.700	25.890	25.090	25.350	25.286	2,765,736
2022-12-22	25.300	26.470	24.940	25.700	25.635	5,254,977
2022-12-21	25.030	25.520	24.710	24.930	24.867	3,598,237
2022-12-20	25.700	26.500	25.230	25.310	25.246	9,912,484
2022-12-19	25.200	25.980	24.920	25.150	25.086	3,284,442
2022-12-16	25.700	25.850	25.090	25.380	25.315	2,872,538
2022-12-15	25.950	26.690	25.480	25.820	25.754	4,101,252
2022-12-14	26.000	26.180	25.650	25.900	25.834	3,758,715
2022-12-13	25.710	26.080	25.390	25.870	25.804	4,010,730
2022-12-12	26.100	26.590	25.610	25.940	25.874	4,717,942
2022-12-09	26.360	26.450	25.540	26.340	26.273	5,765,526
2022-12-08	25.800	26.540	25.410	26.130	26.064	6,439,477
2022-12-07	26.500	26.590	25.630	25.670	25.605	6,450,819
2022-12-06	26.400	27.190	26.400	26.600	26.532	3,742,344
2022-12-05	27.210	27.230	26.200	26.810	26.742	5,560,126
2022-12-02	26.440	26.890	26.150	26.280	26.213	4,101,704
2022-12-01	25.900	27.350	25.900	26.390	26.323	10,574,582
2022-11-30	25.160	25.480	24.060	24.910	24.847	8,801,381
2022-11-29	22.770	25.350	22.550	25.300	25.236	7,149,900
2022-11-28	23.020	23.170	22.470	22.680	22.622	2,604,356
2022-11-25	23.580	23.950	23.020	23.100	23.041	2,651,123
2022-11-24	23.720	24.040	23.220	23.410	23.350	2,078,103
2022-11-23	23.850	23.950	22.900	23.760	23.700	3,507,068
2022-11-22	24.520	24.680	23.700	23.850	23.789	3,269,331
2022-11-21	25.020	25.300	24.380	24.750	24.687	2,820,938
2022-11-18	25.100	26.160	25.020	25.130	25.066	6,165,044
2022-11-17	24.200	25.280	24.000	25.040	24.976	4,971,373
2022-11-16	24.580	25.070	24.230	24.360	24.298	3,640,666
2022-11-15	23.860	24.820	23.800	24.420	24.358	4,220,656
2022-11-14	24.700	25.000	23.810	23.860	23.799	3,335,280
2022-11-11	25.000	25.360	24.270	24.420	24.358	4,854,569
2022-11-10	24.300	25.130	23.960	24.300	24.238	3,411,101
2022-11-09	24.240	24.780	24.080	24.500	24.438	3,036,156
2022-11-08	24.650	24.750	23.840	24.200	24.138	4,465,715

← NewerPage 16 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.