Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.000	15.100	14.930	15.040	15.040	5,174,853
2025-07-24	14.700	15.060	14.680	15.060	15.060	8,012,127
2025-07-23	14.680	14.830	14.590	14.670	14.670	5,861,124
2025-07-22	14.690	14.790	14.560	14.680	14.680	5,561,489
2025-07-21	14.700	14.790	14.640	14.740	14.740	4,693,745
2025-07-18	14.680	14.770	14.600	14.670	14.670	5,101,111
2025-07-17	14.410	14.720	14.390	14.700	14.700	7,104,783
2025-07-16	14.360	14.620	14.340	14.410	14.410	5,295,829
2025-07-15	14.450	14.590	14.200	14.350	14.350	6,353,839
2025-07-14	14.380	14.490	14.350	14.440	14.440	4,645,401
2025-07-11	14.260	14.440	14.210	14.380	14.380	4,775,551
2025-07-10	14.200	14.360	14.180	14.300	14.300	3,557,067
2025-07-09	14.360	14.360	14.150	14.200	14.200	4,071,321
2025-07-08	14.130	14.310	14.070	14.310	14.310	4,923,235
2025-07-07	14.130	14.190	14.050	14.100	14.100	3,281,798
2025-07-04	14.290	14.310	14.080	14.150	14.150	5,535,620
2025-07-03	14.220	14.360	14.190	14.320	14.320	4,998,781
2025-07-02	14.270	14.340	14.110	14.190	14.190	4,762,921
2025-07-01	14.500	14.510	14.190	14.320	14.320	4,972,338
2025-06-30	14.580	14.600	14.300	14.460	14.460	7,552,216
2025-06-27	14.130	14.270	14.080	14.130	14.130	4,828,151
2025-06-26	14.180	14.190	14.040	14.070	14.070	5,351,552
2025-06-25	14.030	14.140	13.910	14.140	14.140	5,197,970
2025-06-24	13.770	14.040	13.740	14.020	14.020	5,513,919
2025-06-23	13.390	13.730	13.350	13.710	13.710	3,821,621
2025-06-20	13.720	13.830	13.500	13.520	13.520	3,862,311
2025-06-19	13.790	13.880	13.610	13.690	13.690	4,130,023
2025-06-18	13.650	13.830	13.560	13.790	13.790	3,796,363
2025-06-17	13.690	13.860	13.530	13.740	13.740	4,170,444
2025-06-16	13.470	13.770	13.470	13.660	13.660	4,480,402
2025-06-13	13.770	13.830	13.410	13.540	13.540	7,228,762
2025-06-12	13.830	13.930	13.770	13.840	13.840	4,649,559
2025-06-11	13.810	14.100	13.810	13.880	13.880	6,582,489
2025-06-10	14.130	14.130	13.760	13.860	13.860	5,556,559
2025-06-09	13.960	14.090	13.940	14.070	14.070	4,361,416
2025-06-06	14.000	14.000	13.840	13.930	13.930	3,561,090
2025-06-05	13.900	14.070	13.770	13.980	13.980	4,528,431
2025-06-04	13.820	13.990	13.820	13.900	13.900	3,599,904
2025-06-03	13.700	13.870	13.660	13.830	13.830	3,182,866
2025-05-30	13.960	13.970	13.710	13.750	13.750	3,585,304
2025-05-29	13.700	14.010	13.630	14.000	14.000	4,742,850
2025-05-28	13.780	13.870	13.620	13.680	13.680	3,507,934
2025-05-27	13.830	13.900	13.630	13.780	13.780	5,362,444
2025-05-26	13.800	13.990	13.800	13.900	13.900	3,800,769
2025-05-23	14.030	14.240	13.870	13.870	13.870	5,945,410
2025-05-22	14.340	14.380	14.060	14.080	14.080	3,997,520
2025-05-21	14.330	14.370	14.170	14.290	14.290	4,420,700
2025-05-20	14.250	14.420	14.150	14.370	14.370	4,491,023
2025-05-19	14.300	14.460	14.120	14.300	14.300	5,449,004
2025-05-16	14.180	14.570	14.180	14.450	14.450	3,524,542
2025-05-15	14.660	14.720	14.390	14.400	14.400	4,601,603
2025-05-14	14.730	14.840	14.570	14.710	14.710	5,837,083
2025-05-13	15.010	15.140	14.690	14.740	14.740	5,697,972
2025-05-12	14.780	14.900	14.660	14.760	14.760	6,825,133
2025-05-09	14.970	15.000	14.470	14.600	14.600	6,156,847
2025-05-08	14.630	14.920	14.530	14.890	14.890	6,338,110
2025-05-07	14.780	14.870	14.440	14.610	14.610	7,404,716
2025-05-06	14.190	14.590	14.190	14.570	14.570	8,464,759
2025-04-30	14.000	14.190	13.710	14.100	14.100	15,476,674
2025-04-29	14.400	14.720	14.250	14.580	14.580	4,791,835

← NewerPage 6 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.