Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.160	18.550	18.020	18.110	18.110	7,575,354
2025-10-24	17.980	18.200	17.860	18.050	18.050	7,142,428
2025-10-23	17.880	17.910	17.500	17.830	17.830	5,206,792
2025-10-22	18.030	18.080	17.690	17.880	17.880	6,404,660
2025-10-21	17.580	18.330	17.400	18.030	18.030	9,843,677
2025-10-20	17.590	17.860	17.300	17.450	17.450	8,557,055
2025-10-17	18.020	18.260	17.230	17.250	17.250	11,653,722
2025-10-16	19.150	19.150	18.020	18.150	18.150	17,294,931
2025-10-15	19.030	19.540	18.740	19.180	19.180	10,705,440
2025-10-14	20.290	20.530	18.650	18.790	18.790	16,683,840
2025-10-13	19.300	20.960	19.290	20.210	20.210	12,968,706
2025-10-10	21.630	21.850	20.410	20.700	20.700	15,474,164
2025-10-09	21.600	22.030	20.960	21.710	21.710	14,694,861
2025-09-30	21.180	21.550	20.660	21.250	21.250	10,613,533
2025-09-29	20.090	21.550	19.700	21.140	21.140	16,206,366
2025-09-26	20.630	21.080	20.100	20.110	20.110	9,959,867
2025-09-25	20.970	21.300	20.630	20.640	20.640	10,636,956
2025-09-24	21.100	21.300	20.590	20.960	20.960	13,057,455
2025-09-23	22.390	22.390	20.030	21.100	21.100	20,627,534
2025-09-22	21.900	22.200	21.200	21.630	21.630	13,769,702
2025-09-19	22.450	23.180	21.950	22.030	22.030	16,016,325
2025-09-18	23.840	24.000	22.000	22.630	22.630	24,606,800
2025-09-17	23.840	25.300	23.580	23.910	23.910	26,382,908
2025-09-16	24.060	24.280	23.250	23.900	23.900	21,878,386
2025-09-15	22.480	24.100	22.020	23.730	23.730	32,736,586
2025-09-12	21.260	22.440	21.000	21.830	21.830	21,926,852
2025-09-11	21.500	22.430	21.000	21.290	21.290	24,314,017
2025-09-10	20.660	21.850	20.660	21.610	21.610	15,786,231
2025-09-09	21.700	21.830	20.510	20.660	20.660	13,638,734
2025-09-08	21.370	22.280	20.900	21.840	21.840	20,296,923
2025-09-05	20.880	21.620	20.370	21.370	21.370	16,756,778
2025-09-04	21.490	21.950	20.150	20.600	20.600	19,507,975
2025-09-03	21.460	21.730	20.920	21.420	21.420	19,329,849
2025-09-02	22.880	23.370	20.760	21.080	21.080	30,904,924
2025-09-01	21.430	23.780	21.350	22.950	22.950	33,800,962
2025-08-29	22.790	22.790	21.610	21.900	21.900	21,421,654
2025-08-28	22.560	22.980	21.620	22.620	22.620	31,110,165
2025-08-27	21.990	24.160	21.800	22.570	22.570	38,380,296
2025-08-26	20.200	22.650	20.190	22.440	22.440	38,115,246
2025-08-25	20.900	21.320	20.000	20.450	20.450	33,114,337
2025-08-22	18.800	20.830	18.760	20.560	20.560	38,524,538
2025-08-21	19.500	20.180	19.050	19.200	19.200	19,869,692
2025-08-20	19.400	19.850	18.810	19.580	19.580	23,153,838
2025-08-19	18.250	20.000	17.900	19.510	19.510	39,764,988
2025-08-18	16.650	18.740	16.650	18.250	18.250	30,868,044
2025-08-15	16.080	16.650	16.080	16.580	16.580	8,670,140
2025-08-14	16.580	16.630	16.060	16.110	16.110	9,974,356
2025-08-13	16.480	16.840	16.410	16.570	16.570	9,460,624
2025-08-12	16.450	16.540	16.180	16.460	16.460	7,388,920
2025-08-11	16.250	16.490	16.110	16.390	16.390	9,127,377
2025-08-08	16.300	16.410	16.140	16.250	16.250	8,181,821
2025-08-07	16.080	16.860	16.080	16.440	16.440	17,117,283
2025-08-06	15.430	16.150	15.430	16.000	16.000	13,007,563
2025-08-05	15.380	15.470	15.350	15.390	15.390	4,319,156
2025-08-04	15.140	15.370	15.010	15.360	15.360	5,476,056
2025-08-01	15.210	15.350	15.080	15.190	15.190	6,469,649
2025-07-31	15.480	15.610	15.140	15.260	15.260	7,813,898
2025-07-30	15.630	15.820	15.350	15.480	15.480	9,459,108
2025-07-29	15.120	15.850	15.080	15.720	15.720	13,422,965
2025-07-28	15.140	15.220	15.000	15.120	15.120	5,013,024

← NewerPage 5 of 21 · 1,219 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.