Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.180	17.810	17.100	17.590	17.473	2,550,615
2022-05-11	17.270	17.960	17.030	17.290	17.175	4,661,798
2022-05-10	16.730	17.780	16.430	17.270	17.155	5,337,809
2022-05-09	16.560	17.350	16.370	16.510	16.400	4,323,899
2022-05-06	15.300	16.370	15.300	16.160	16.052	3,115,610
2022-05-05	15.760	16.500	15.760	16.000	15.894	3,032,342
2022-04-29	15.140	16.090	15.040	16.000	15.894	5,326,486
2022-04-28	15.800	15.800	14.870	15.100	15.000	4,806,491
2022-04-27	15.330	15.870	14.450	15.700	15.596	10,146,981
2022-04-26	15.500	16.240	15.350	15.460	15.357	3,521,389
2022-04-25	17.010	17.120	15.360	15.430	15.327	4,007,422
2022-04-22	17.470	17.650	17.180	17.180	17.066	2,517,949
2022-04-21	18.140	18.270	17.500	17.510	17.393	3,144,544
2022-04-20	18.600	18.630	18.000	18.120	17.999	1,964,176
2022-04-19	18.660	19.140	18.330	18.370	18.248	2,844,633
2022-04-18	18.400	18.650	17.870	18.600	18.476	3,085,602
2022-04-15	18.210	18.300	17.550	17.900	17.781	4,195,168
2022-04-14	18.240	18.470	18.000	18.350	18.228	2,635,610
2022-04-13	18.770	18.770	18.080	18.150	18.029	4,218,312
2022-04-12	18.830	18.880	18.180	18.820	18.695	3,238,660
2022-04-11	19.410	19.700	18.520	18.640	18.516	3,267,781
2022-04-08	20.150	20.150	19.450	19.530	19.400	3,657,188
2022-04-07	20.660	21.100	19.900	20.060	19.927	4,797,068
2022-04-06	20.680	21.490	20.620	20.990	20.850	3,944,245
2022-04-01	20.450	20.750	20.200	20.620	20.483	2,618,550
2022-03-31	20.850	20.850	20.360	20.610	20.473	2,925,518
2022-03-30	20.450	20.900	20.350	20.900	20.761	3,371,368
2022-03-29	20.650	20.950	20.330	20.400	20.264	2,886,602
2022-03-28	21.000	21.220	20.620	20.840	20.701	3,427,932
2022-03-25	21.700	21.940	20.970	20.980	20.840	4,022,383
2022-03-24	22.260	22.380	21.560	21.780	21.635	3,625,721
2022-03-23	22.240	22.880	22.100	22.390	22.241	3,475,448
2022-03-22	22.520	22.680	22.130	22.280	22.132	2,896,615
2022-03-21	22.890	23.440	22.350	22.700	22.549	4,528,780
2022-03-18	22.690	23.000	22.190	22.340	22.191	3,733,234
2022-03-17	23.490	23.560	22.760	22.890	22.738	3,706,610
2022-03-16	22.600	22.990	21.410	22.920	22.767	4,559,451
2022-03-15	23.150	23.660	22.300	22.300	22.152	4,376,342
2022-03-14	23.560	24.090	23.320	23.700	23.542	3,033,951
2022-03-11	23.820	24.120	23.120	23.940	23.781	5,732,573
2022-03-10	24.900	25.080	24.120	24.320	24.158	4,872,495
2022-03-09	25.500	25.590	23.160	24.250	24.089	7,751,864
2022-03-08	26.700	27.060	25.000	25.530	25.360	5,199,308
2022-03-07	28.330	28.330	26.610	26.890	26.711	3,802,279
2022-03-04	27.930	28.760	27.900	28.220	28.032	2,333,236
2022-03-03	28.780	28.950	27.790	28.260	28.072	3,297,386
2022-03-02	29.080	29.150	28.200	28.750	28.559	3,266,582
2022-03-01	29.500	30.000	28.650	29.010	28.817	3,233,473
2022-02-28	28.690	29.990	28.400	29.310	29.115	5,359,084
2022-02-25	26.910	29.480	26.910	28.740	28.549	6,512,553
2022-02-24	27.560	27.800	26.600	26.810	26.632	3,310,508
2022-02-23	26.620	27.960	26.620	27.450	27.267	2,583,678
2022-02-22	27.300	27.310	26.660	26.790	26.612	2,015,224
2022-02-21	28.090	28.380	27.280	27.580	27.396	2,797,595
2022-02-18	28.000	28.500	27.530	28.230	28.042	2,424,365
2022-02-17	27.640	28.580	27.320	27.800	27.615	3,018,622
2022-02-16	27.680	28.050	27.410	27.620	27.436	2,859,796
2022-02-15	27.150	27.680	26.920	27.390	27.208	2,113,976
2022-02-14	26.730	27.350	26.310	26.940	26.761	2,910,012
2022-02-11	27.700	27.730	26.500	26.880	26.701	3,839,927

← NewerPage 19 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.