Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	25.400	25.400	24.430	24.650	24.587	5,221,390
2022-11-04	24.420	25.440	24.120	25.250	25.186	6,905,826
2022-11-03	24.600	25.050	24.000	24.440	24.378	4,914,160
2022-11-02	23.900	25.250	23.900	24.770	24.707	8,825,285
2022-11-01	22.130	23.800	21.890	23.750	23.690	6,976,089
2022-10-31	21.140	22.700	21.140	22.090	22.034	4,508,960
2022-10-28	22.480	22.890	21.350	21.410	21.356	3,527,032
2022-10-27	22.790	23.250	22.400	22.500	22.443	3,985,616
2022-10-26	22.180	23.150	21.840	22.860	22.802	5,842,710
2022-10-25	22.330	22.830	21.760	21.940	21.884	3,898,374
2022-10-24	22.980	23.500	22.170	22.710	22.652	4,386,140
2022-10-21	22.540	22.800	22.180	22.790	22.732	3,216,390
2022-10-20	22.250	22.790	21.650	22.470	22.413	5,122,680
2022-10-19	22.420	22.830	22.220	22.250	22.193	3,647,175
2022-10-18	22.850	22.850	22.170	22.460	22.403	3,661,276
2022-10-17	22.100	22.660	21.790	22.500	22.443	4,501,344
2022-10-14	21.430	22.290	21.130	22.210	22.154	5,060,172
2022-10-13	20.400	21.740	20.380	21.270	21.216	4,789,662
2022-10-12	19.970	20.700	19.500	20.620	20.568	3,880,864
2022-10-11	20.320	20.600	19.820	19.900	19.849	4,046,350
2022-10-10	21.280	21.280	20.190	20.400	20.348	4,198,752
2022-09-30	21.900	22.200	21.010	21.070	21.016	3,241,680
2022-09-29	21.890	22.530	21.770	21.860	21.804	4,983,993
2022-09-28	22.680	22.680	21.430	21.600	21.545	6,036,058
2022-09-27	22.510	22.930	22.010	22.520	22.463	4,720,100
2022-09-26	22.650	23.690	22.380	22.600	22.543	4,095,858
2022-09-23	23.170	23.460	22.310	22.850	22.792	4,875,047
2022-09-22	23.210	23.690	22.900	23.160	23.101	4,195,827
2022-09-21	24.150	24.650	23.420	23.500	23.440	5,057,923
2022-09-20	24.150	25.390	24.150	24.500	24.438	5,321,455
2022-09-19	25.840	25.960	23.800	24.070	24.009	6,892,014
2022-09-16	26.350	27.190	25.500	25.550	25.485	5,103,664
2022-09-15	28.410	28.440	25.900	26.500	26.433	7,276,793
2022-09-14	27.880	28.510	27.080	28.280	28.208	6,903,244
2022-09-13	27.200	29.200	27.160	28.420	28.348	9,828,043
2022-09-09	26.220	26.240	25.340	25.660	25.595	2,981,345
2022-09-08	26.720	27.450	26.000	26.190	26.123	3,931,555
2022-09-07	25.510	26.840	25.390	26.720	26.652	5,087,306
2022-09-06	25.100	25.850	25.050	25.690	25.625	3,291,806
2022-09-05	25.960	26.270	24.600	24.950	24.887	4,612,746
2022-09-02	25.210	26.600	25.100	25.900	25.834	3,394,396
2022-09-01	25.800	25.800	24.860	25.210	25.146	3,787,934
2022-08-31	26.740	27.490	25.100	25.440	25.375	6,835,558
2022-08-30	27.240	27.420	26.330	26.730	26.662	3,852,534
2022-08-29	28.000	28.280	26.810	26.830	26.762	5,841,795
2022-08-26	27.310	28.950	27.310	27.890	27.819	5,197,563
2022-08-25	28.000	28.500	26.700	27.120	27.051	4,980,006
2022-08-24	30.690	30.690	27.770	27.940	27.869	7,777,291
2022-08-23	29.660	31.200	29.430	29.980	29.904	10,988,977
2022-08-22	26.830	29.780	26.830	29.430	29.355	9,152,861
2022-08-19	28.900	29.190	27.270	27.460	27.390	3,849,763
2022-08-18	28.000	29.650	27.620	28.850	28.777	5,152,433
2022-08-17	28.350	28.470	27.900	28.000	27.929	2,312,713
2022-08-16	28.220	29.480	27.800	28.340	28.268	4,747,104
2022-08-15	28.600	28.820	27.810	28.160	28.088	3,998,408
2022-08-12	29.110	29.470	28.650	28.650	28.577	3,242,255
2022-08-11	29.150	29.700	28.890	29.090	29.016	6,050,937
2022-08-10	30.300	30.540	29.150	29.350	29.275	5,675,569
2022-08-09	29.650	30.460	29.300	30.310	30.233	6,122,815
2022-08-08	29.140	30.840	29.140	30.100	30.023	8,614,982

← NewerPage 17 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.