Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.200	28.420	27.270	27.700	27.516	3,362,025
2022-02-09	28.180	28.400	27.780	28.190	28.002	2,785,737
2022-02-08	27.820	28.280	27.300	28.190	28.002	3,854,308
2022-02-07	28.900	29.040	27.460	27.760	27.575	7,102,816
2022-01-28	29.600	29.600	28.310	28.460	28.271	3,614,078
2022-01-27	29.890	30.170	28.910	29.090	28.896	3,555,645
2022-01-26	29.840	30.400	28.800	29.450	29.254	2,946,082
2022-01-25	31.230	31.770	29.760	29.800	29.602	5,258,373
2022-01-24	31.600	32.300	31.190	31.350	31.141	4,163,051
2022-01-21	33.190	33.820	31.730	32.160	31.946	4,905,704
2022-01-20	33.050	34.180	32.850	33.050	32.830	8,113,371
2022-01-19	31.480	33.130	31.170	32.840	32.621	6,478,605
2022-01-18	31.990	32.410	31.100	31.250	31.042	3,924,864
2022-01-17	30.080	32.250	30.000	31.990	31.777	4,320,956
2022-01-14	30.560	31.100	30.010	30.260	30.059	4,467,828
2022-01-13	32.070	32.180	30.800	30.800	30.595	3,593,050
2022-01-12	32.350	32.450	31.300	31.730	31.519	3,238,311
2022-01-11	33.190	33.980	31.680	31.850	31.638	4,802,209
2022-01-10	32.240	34.080	31.960	33.190	32.969	6,198,403
2022-01-07	33.450	33.680	31.880	32.410	32.194	4,147,201
2022-01-06	32.660	33.180	32.220	32.910	32.691	4,040,111
2022-01-05	34.050	34.110	32.860	33.220	32.999	5,610,083
2022-01-04	34.880	34.950	33.500	33.880	33.655	4,288,670
2021-12-31	34.010	34.680	33.410	34.350	34.121	5,850,101
2021-12-30	32.200	34.180	31.910	33.890	33.664	6,139,280
2021-12-29	32.660	33.020	31.610	32.010	31.797	4,189,223
2021-12-28	32.940	33.180	32.000	32.930	32.711	3,239,495
2021-12-27	32.770	33.300	31.620	32.080	31.866	4,577,492
2021-12-24	34.000	34.000	32.500	32.980	32.760	5,081,585
2021-12-23	33.000	33.750	32.580	33.410	33.188	8,220,196
2021-12-22	32.540	33.930	31.710	33.150	32.929	15,579,976
2021-12-21	29.480	31.770	28.810	31.160	30.953	8,447,780
2021-12-20	29.340	30.120	29.200	29.240	29.045	3,271,186
2021-12-17	30.500	30.500	29.400	29.660	29.463	4,081,402
2021-12-16	29.430	30.800	29.250	30.480	30.277	5,279,669
2021-12-15	29.870	30.070	29.110	29.180	28.986	3,320,061
2021-12-14	29.940	30.400	29.820	29.850	29.651	2,430,366
2021-12-13	30.200	30.270	29.690	29.950	29.751	3,450,337
2021-12-10	30.460	30.780	29.520	30.200	29.999	5,457,112
2021-12-09	30.030	31.400	29.860	30.450	30.247	7,361,582
2021-12-08	28.770	29.780	28.410	29.450	29.254	5,863,927
2021-12-07	28.750	29.140	28.240	28.590	28.400	4,871,565
2021-12-06	29.680	30.000	28.600	28.700	28.509	5,677,287
2021-12-03	29.940	30.260	29.450	29.570	29.373	3,837,004
2021-12-02	30.800	31.200	29.940	30.000	29.800	4,282,572
2021-12-01	31.500	32.150	30.300	30.890	30.684	7,470,337
2021-11-30	32.110	32.380	31.570	31.650	31.439	4,244,263
2021-11-29	31.130	32.860	31.130	31.610	31.400	6,894,880
2021-11-26	32.880	32.880	31.180	32.170	31.956	7,742,846
2021-11-25	32.700	34.190	32.130	33.370	33.148	6,376,371
2021-11-24	32.800	33.740	32.540	32.600	32.383	4,811,226
2021-11-23	33.480	33.780	31.670	32.900	32.681	9,006,230
2021-11-22	33.700	33.900	33.000	33.250	33.029	5,872,255
2021-11-19	32.470	33.960	32.400	33.690	33.466	6,272,440
2021-11-18	32.680	33.280	32.020	32.470	32.254	4,497,106
2021-11-17	32.180	32.780	31.600	32.680	32.462	5,709,778
2021-11-16	32.430	33.790	32.220	32.450	32.234	5,077,840
2021-11-15	32.380	33.560	32.200	32.350	32.135	7,095,166
2021-11-12	32.940	35.550	32.700	32.750	32.532	11,644,273
2021-11-11	33.420	33.580	32.750	33.000	32.780	5,970,541

← NewerPage 20 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.