Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.010	10.270	9.900	10.240	10.240	5,888,511
2026-07-22	10.500	10.520	9.970	10.040	10.040	9,173,270
2026-07-21	10.490	10.710	10.030	10.620	10.620	8,893,437
2026-07-20	11.260	11.370	10.370	10.490	10.490	10,773,088
2026-07-17	12.400	12.400	11.050	11.070	11.070	10,800,355
2026-07-16	12.540	12.540	12.060	12.150	12.150	7,584,795
2026-07-15	11.460	12.670	11.400	12.540	12.540	17,855,929
2026-07-14	11.400	11.560	11.020	11.440	11.440	8,768,183
2026-07-13	11.720	11.850	11.300	11.380	11.380	8,779,298
2026-07-10	11.690	12.180	11.630	11.750	11.750	6,873,387
2026-07-09	11.420	11.850	11.270	11.690	11.690	6,090,509
2026-07-08	11.590	11.790	11.400	11.500	11.500	5,665,591
2026-07-07	12.130	12.300	11.610	11.610	11.610	6,476,829
2026-07-06	12.960	13.010	12.040	12.090	12.090	9,893,249
2026-07-03	12.890	13.130	12.770	12.960	12.960	5,345,698
2026-07-02	12.910	13.380	12.810	12.830	12.830	7,311,873
2026-07-01	13.430	13.490	13.000	13.040	13.040	7,216,472
2026-06-30	12.460	13.420	12.460	13.300	13.300	10,666,727
2026-06-29	12.270	12.670	11.840	12.620	12.620	10,358,985
2026-06-26	12.610	12.930	12.200	12.280	12.280	8,849,663
2026-06-25	13.060	13.280	12.720	12.780	12.780	7,139,284
2026-06-24	13.730	13.770	12.820	13.150	13.150	9,782,250
2026-06-23	13.330	14.020	13.260	13.520	13.520	10,972,844
2026-06-22	13.210	13.590	12.720	13.330	13.330	10,705,463
2026-06-18	12.910	13.380	12.760	13.210	13.210	7,428,935
2026-06-17	13.120	13.300	12.860	12.960	12.960	6,576,741
2026-06-16	12.900	13.400	12.850	13.150	13.150	7,300,658
2026-06-15	12.640	13.040	12.550	12.960	12.960	8,144,844
2026-06-12	12.770	13.470	12.610	12.610	12.610	10,657,620
2026-06-11	13.630	13.650	12.650	12.710	12.710	11,347,405
2026-06-10	12.940	14.280	12.800	13.670	13.670	16,306,903
2026-06-09	13.480	13.480	12.760	12.950	12.950	10,359,059
2026-06-08	13.540	13.810	13.020	13.280	13.280	8,282,181
2026-06-05	13.650	14.180	13.180	13.790	13.790	6,903,019
2026-06-04	13.930	13.980	13.490	13.660	13.660	6,215,436
2026-06-03	13.980	14.310	13.770	13.970	13.970	7,392,865
2026-06-02	13.730	14.250	13.480	13.910	13.910	8,476,849
2026-06-01	13.950	14.170	13.680	13.730	13.730	7,928,972
2026-05-29	14.660	14.910	13.770	13.810	13.810	11,602,040
2026-05-28	14.690	14.870	14.230	14.810	14.810	11,219,483
2026-05-27	15.350	15.500	14.540	14.840	14.840	14,722,327
2026-05-26	15.030	15.560	14.850	15.390	15.390	11,217,956
2026-05-25	15.580	15.780	14.960	15.090	15.090	10,750,688
2026-05-22	15.730	15.780	15.080	15.500	15.500	11,860,583
2026-05-21	15.150	16.500	15.150	15.440	15.440	19,094,521
2026-05-20	15.260	15.350	14.950	15.090	15.090	4,675,151
2026-05-19	15.080	15.310	14.800	15.270	15.270	5,266,870
2026-05-18	14.930	15.210	14.800	15.080	15.080	5,868,607
2026-05-15	15.200	15.450	14.740	14.870	14.870	7,424,755
2026-05-14	15.500	15.600	15.120	15.130	15.130	5,907,325
2026-05-13	15.210	15.700	15.000	15.480	15.480	7,778,250
2026-05-12	15.780	15.860	14.990	15.200	15.200	11,871,320
2026-05-11	15.970	16.030	15.460	15.680	15.680	7,455,824
2026-05-08	15.350	15.850	15.300	15.800	15.800	6,082,427
2026-05-07	14.930	15.700	14.930	15.490	15.490	8,434,477
2026-05-06	14.880	15.170	14.830	14.930	14.930	8,786,041
2026-04-30	14.210	15.010	14.210	14.880	14.880	9,317,637
2026-04-29	14.900	14.960	14.650	14.680	14.680	5,693,951
2026-04-28	15.130	15.130	14.660	14.790	14.790	5,044,597
2026-04-27	14.890	15.250	14.700	15.150	15.150	5,170,710

← NewerPage 2 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.