Appotronics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.300	14.460	14.180	14.340	14.340	4,830,065
2025-04-25	14.450	14.670	14.330	14.430	14.430	5,021,932
2025-04-24	14.680	14.680	14.210	14.320	14.320	5,439,531
2025-04-23	14.490	14.720	14.420	14.550	14.550	4,688,846
2025-04-22	14.400	14.470	14.260	14.390	14.390	4,711,434
2025-04-21	14.330	14.450	14.050	14.400	14.400	4,786,186
2025-04-18	14.270	14.320	13.940	14.150	14.150	6,598,641
2025-04-17	14.260	14.570	14.190	14.260	14.260	6,996,138
2025-04-16	14.640	14.670	14.120	14.450	14.450	5,307,863
2025-04-15	14.770	14.860	14.480	14.650	14.650	4,503,230
2025-04-14	14.680	15.000	14.640	14.750	14.750	7,900,789
2025-04-11	14.350	14.680	14.260	14.470	14.470	10,268,226
2025-04-10	14.690	15.060	14.450	14.460	14.460	9,762,500
2025-04-09	13.720	14.410	12.940	14.290	14.290	13,100,495
2025-04-08	13.510	14.410	13.510	13.930	13.930	12,786,210
2025-04-07	15.010	15.780	13.140	13.520	13.520	16,073,392
2025-04-03	16.980	16.980	16.350	16.430	16.430	5,421,832
2025-04-02	16.730	17.050	16.730	16.780	16.780	4,339,507
2025-04-01	16.720	17.010	16.640	16.730	16.730	5,256,055
2025-03-31	16.840	16.890	16.500	16.680	16.680	5,045,600
2025-03-28	17.000	17.210	16.730	16.820	16.820	4,926,056
2025-03-27	16.770	17.330	16.580	17.010	17.010	7,794,458
2025-03-26	16.810	17.070	16.770	16.770	16.770	4,792,301
2025-03-25	17.060	17.330	16.760	16.890	16.890	7,938,925
2025-03-24	17.320	17.470	16.870	17.260	17.260	7,626,830
2025-03-21	17.800	17.840	17.220	17.260	17.260	8,459,542
2025-03-20	18.000	18.220	17.820	17.840	17.840	6,260,691
2025-03-19	18.110	18.470	17.840	18.040	18.040	9,247,245
2025-03-18	17.960	18.520	17.810	18.200	18.200	10,940,655
2025-03-17	18.100	18.230	17.800	17.920	17.920	8,958,887
2025-03-14	17.740	18.250	17.440	18.060	18.060	12,961,472
2025-03-13	18.650	18.670	17.550	17.650	17.650	14,542,533
2025-03-12	18.890	19.190	18.610	18.680	18.680	10,926,035
2025-03-11	18.190	18.660	18.190	18.600	18.600	8,444,098
2025-03-10	19.080	19.150	18.500	18.740	18.740	9,412,274
2025-03-07	20.170	20.200	18.940	19.180	19.180	17,655,056
2025-03-06	18.890	19.690	18.610	19.500	19.500	18,286,752
2025-03-05	18.100	18.780	17.920	18.550	18.550	13,155,372
2025-03-04	17.670	18.090	17.450	17.970	17.970	8,005,044
2025-03-03	18.000	18.350	17.620	17.710	17.710	12,273,100
2025-02-28	19.020	19.140	17.820	17.900	17.900	19,979,211
2025-02-27	18.990	19.540	18.620	19.280	19.280	19,427,744
2025-02-26	18.510	18.860	18.360	18.770	18.770	13,265,176
2025-02-25	17.790	18.570	17.670	18.220	18.220	13,461,275
2025-02-24	18.050	18.550	17.810	18.140	18.140	17,014,618
2025-02-21	17.680	17.880	17.420	17.740	17.740	15,835,805
2025-02-20	17.400	17.920	17.150	17.680	17.680	19,739,038
2025-02-19	16.550	17.150	16.550	17.000	17.000	14,057,979
2025-02-18	16.830	17.350	16.500	16.660	16.660	15,625,885
2025-02-17	16.810	16.930	16.390	16.610	16.610	12,713,239
2025-02-14	16.470	16.900	16.360	16.720	16.720	10,712,566
2025-02-13	16.940	16.990	16.370	16.520	16.520	10,755,029
2025-02-12	16.220	17.050	16.100	16.810	16.810	15,271,381
2025-02-11	16.530	17.090	16.290	16.330	16.330	21,156,901
2025-02-10	15.820	16.390	15.710	16.250	16.250	17,325,995
2025-02-07	15.350	16.470	15.340	15.970	15.970	20,968,595
2025-02-06	14.460	14.970	14.310	14.880	14.880	8,921,467
2025-02-05	14.380	14.770	14.340	14.490	14.490	6,582,816
2025-01-27	14.470	14.570	14.170	14.200	14.200	4,128,192
2025-01-24	14.300	14.520	14.230	14.460	14.460	5,307,793

← NewerPage 7 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.