Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	27.080	30.000	27.080	29.120	29.046	8,991,858
2022-08-04	28.210	28.330	26.590	27.000	26.931	6,019,305
2022-08-03	27.400	28.550	26.910	27.600	27.530	8,880,714
2022-08-02	27.140	27.790	26.440	27.120	27.051	7,822,466
2022-08-01	26.670	28.260	26.200	27.610	27.540	9,035,986
2022-07-29	28.000	28.000	26.000	26.890	26.822	11,848,367
2022-07-28	27.980	28.280	27.420	27.760	27.689	6,975,002
2022-07-27	24.660	28.100	24.600	27.600	27.530	13,576,970
2022-07-26	23.000	25.050	22.650	24.700	24.637	8,977,665
2022-07-25	22.990	23.850	22.770	22.990	22.932	4,969,568
2022-07-22	23.200	23.690	22.420	22.660	22.602	5,782,181
2022-07-21	22.500	24.100	22.300	23.260	23.201	8,223,515
2022-07-20	22.220	22.690	22.020	22.440	22.383	6,105,722
2022-07-19	21.910	22.660	21.500	22.350	22.293	5,185,721
2022-07-18	21.680	22.360	21.530	22.010	21.954	4,228,216
2022-07-15	21.900	23.140	21.580	21.930	21.874	4,984,604
2022-07-14	21.900	22.650	21.200	21.900	21.844	5,363,205
2022-07-13	20.800	22.090	20.600	21.600	21.545	5,059,797
2022-07-12	22.650	22.800	21.000	21.000	20.947	6,554,256
2022-07-11	22.920	22.960	22.050	22.280	22.223	3,008,608
2022-07-08	22.580	23.380	22.500	22.870	22.812	4,392,949
2022-07-07	22.430	23.090	22.130	22.550	22.493	2,858,770
2022-07-06	22.900	23.450	22.320	22.460	22.403	3,760,932
2022-07-05	24.010	24.010	22.700	22.900	22.842	4,660,496
2022-07-04	23.760	24.070	22.680	23.800	23.739	5,333,019
2022-07-01	24.520	24.520	23.300	23.730	23.670	6,000,703
2022-06-30	24.050	25.100	23.810	24.300	24.238	6,269,912
2022-06-29	25.380	25.490	23.800	23.810	23.749	6,173,613
2022-06-28	25.010	25.500	24.450	25.480	25.310	4,998,315
2022-06-27	24.960	25.600	23.800	25.010	24.844	6,707,247
2022-06-24	25.500	25.600	24.550	24.550	24.387	6,843,063
2022-06-23	23.800	25.680	23.420	25.250	25.082	9,679,665
2022-06-22	24.030	24.180	23.370	23.600	23.443	5,676,425
2022-06-21	24.750	25.590	23.550	23.810	23.652	10,850,772
2022-06-20	25.000	26.320	24.620	24.830	24.665	8,619,013
2022-06-17	23.390	25.620	23.300	25.450	25.281	13,019,746
2022-06-16	22.900	23.770	22.800	23.560	23.403	8,930,141
2022-06-15	22.620	24.200	22.450	23.260	23.105	13,404,879
2022-06-14	21.530	22.770	21.290	22.550	22.400	15,715,132
2022-06-13	19.710	22.310	19.280	22.250	22.102	17,121,534
2022-06-10	18.720	19.260	18.710	19.150	19.023	4,402,486
2022-06-09	19.390	19.930	18.770	18.910	18.784	6,359,908
2022-06-08	19.580	19.840	19.010	19.400	19.271	6,939,057
2022-06-07	19.750	20.030	19.190	19.480	19.350	7,051,241
2022-06-06	19.480	20.490	19.400	20.080	19.946	11,559,599
2022-06-02	18.030	19.760	17.990	19.480	19.350	9,391,005
2022-06-01	18.250	19.000	18.010	18.270	18.148	6,462,803
2022-05-31	16.840	18.350	16.700	18.250	18.129	7,519,864
2022-05-30	16.610	17.070	16.400	16.930	16.817	3,712,028
2022-05-27	16.760	17.350	16.280	16.550	16.440	4,243,943
2022-05-26	17.210	17.240	16.410	16.630	16.519	3,776,218
2022-05-25	16.780	17.200	16.660	16.990	16.877	3,210,321
2022-05-24	17.810	18.100	16.680	16.770	16.658	5,237,843
2022-05-23	17.610	18.050	17.450	17.960	17.840	3,930,857
2022-05-20	17.720	18.140	17.360	17.750	17.632	3,704,736
2022-05-19	17.000	17.640	16.950	17.560	17.443	3,792,613
2022-05-18	17.620	17.770	17.310	17.350	17.235	2,410,884
2022-05-17	17.590	17.800	17.320	17.450	17.334	2,960,051
2022-05-16	17.900	18.660	17.430	17.590	17.473	3,559,488
2022-05-13	17.800	18.440	17.430	17.900	17.781	4,657,863

← NewerPage 18 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.