Appotronics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.490 | 14.880 | 14.330 | 14.330 | 14.330 | 6,715,375 |
| 2025-01-22 | 14.440 | 14.590 | 14.240 | 14.360 | 14.360 | 3,816,236 |
| 2025-01-21 | 14.560 | 14.670 | 14.330 | 14.580 | 14.580 | 4,669,332 |
| 2025-01-20 | 14.500 | 14.650 | 14.390 | 14.570 | 14.570 | 5,001,106 |
| 2025-01-17 | 14.170 | 14.530 | 14.100 | 14.380 | 14.380 | 4,826,854 |
| 2025-01-16 | 14.260 | 14.620 | 14.120 | 14.170 | 14.170 | 5,805,661 |
| 2025-01-15 | 14.320 | 14.380 | 14.070 | 14.120 | 14.120 | 4,631,085 |
| 2025-01-14 | 13.850 | 14.380 | 13.720 | 14.360 | 14.360 | 7,428,123 |
| 2025-01-13 | 13.560 | 13.920 | 13.340 | 13.810 | 13.810 | 4,811,122 |
| 2025-01-10 | 14.230 | 14.450 | 13.640 | 13.670 | 13.670 | 6,596,666 |
| 2025-01-09 | 14.270 | 14.470 | 14.170 | 14.260 | 14.260 | 6,364,480 |
| 2025-01-08 | 14.330 | 14.380 | 13.710 | 14.140 | 14.140 | 9,422,907 |
| 2025-01-07 | 14.480 | 14.510 | 14.070 | 14.380 | 14.380 | 7,887,615 |
| 2025-01-06 | 14.710 | 15.040 | 14.220 | 14.400 | 14.400 | 11,985,647 |
| 2025-01-03 | 14.390 | 16.280 | 14.230 | 14.880 | 14.880 | 16,180,799 |
| 2025-01-02 | 14.690 | 14.840 | 14.060 | 14.260 | 14.260 | 5,970,002 |
| 2024-12-31 | 15.360 | 15.420 | 14.740 | 14.790 | 14.790 | 6,952,935 |
| 2024-12-30 | 15.500 | 15.610 | 15.100 | 15.290 | 15.290 | 6,373,668 |
| 2024-12-27 | 15.730 | 15.950 | 15.500 | 15.540 | 15.540 | 5,780,054 |
| 2024-12-26 | 15.520 | 15.900 | 15.470 | 15.740 | 15.740 | 4,751,117 |
| 2024-12-25 | 15.800 | 15.800 | 15.360 | 15.530 | 15.530 | 4,944,063 |
| 2024-12-24 | 15.790 | 16.020 | 15.600 | 15.800 | 15.800 | 5,811,627 |
| 2024-12-23 | 16.140 | 16.260 | 15.560 | 15.620 | 15.620 | 7,297,797 |
| 2024-12-20 | 16.090 | 16.510 | 15.940 | 16.180 | 16.180 | 7,642,162 |
| 2024-12-19 | 15.800 | 16.180 | 15.740 | 16.050 | 16.050 | 5,597,582 |
| 2024-12-18 | 16.080 | 16.220 | 15.880 | 16.000 | 16.000 | 5,521,189 |
| 2024-12-17 | 16.430 | 16.500 | 15.900 | 16.120 | 16.120 | 7,396,871 |
| 2024-12-16 | 16.810 | 16.840 | 16.280 | 16.430 | 16.430 | 7,279,726 |
| 2024-12-13 | 17.200 | 17.280 | 16.720 | 16.810 | 16.810 | 8,788,376 |
| 2024-12-12 | 17.310 | 17.430 | 16.970 | 17.290 | 17.290 | 7,329,167 |
| 2024-12-11 | 17.200 | 17.530 | 17.120 | 17.300 | 17.300 | 7,972,327 |
| 2024-12-10 | 17.580 | 17.780 | 17.120 | 17.160 | 17.160 | 9,385,483 |
| 2024-12-09 | 16.920 | 17.240 | 16.780 | 16.870 | 16.870 | 5,728,275 |
| 2024-12-06 | 16.850 | 17.080 | 16.490 | 16.930 | 16.930 | 6,504,508 |
| 2024-12-05 | 16.460 | 16.970 | 16.450 | 16.770 | 16.770 | 5,082,601 |
| 2024-12-04 | 17.050 | 17.080 | 16.520 | 16.600 | 16.600 | 5,872,847 |
| 2024-12-03 | 17.260 | 17.370 | 16.750 | 16.970 | 16.970 | 6,349,556 |
| 2024-12-02 | 16.610 | 17.270 | 16.540 | 17.210 | 17.210 | 7,872,162 |
| 2024-11-29 | 16.360 | 16.760 | 15.980 | 16.540 | 16.540 | 7,759,494 |
| 2024-11-28 | 16.720 | 16.850 | 16.310 | 16.370 | 16.370 | 5,507,672 |
| 2024-11-27 | 16.220 | 16.670 | 15.710 | 16.630 | 16.630 | 6,637,903 |
| 2024-11-26 | 16.430 | 16.650 | 16.200 | 16.280 | 16.280 | 5,342,177 |
| 2024-11-25 | 16.380 | 16.630 | 16.030 | 16.460 | 16.460 | 6,752,827 |
| 2024-11-22 | 17.500 | 17.690 | 16.500 | 16.550 | 16.550 | 9,648,357 |
| 2024-11-21 | 17.420 | 17.760 | 17.200 | 17.540 | 17.540 | 8,485,968 |
| 2024-11-20 | 17.250 | 17.640 | 17.010 | 17.470 | 17.470 | 8,821,877 |
| 2024-11-19 | 16.460 | 17.210 | 16.460 | 17.160 | 17.160 | 8,931,468 |
| 2024-11-18 | 17.300 | 17.610 | 16.360 | 16.450 | 16.450 | 12,459,220 |
| 2024-11-15 | 17.740 | 18.490 | 17.460 | 17.530 | 17.530 | 17,333,024 |
| 2024-11-14 | 18.000 | 18.150 | 17.200 | 17.330 | 17.330 | 10,115,746 |
| 2024-11-13 | 18.100 | 18.500 | 17.700 | 18.050 | 18.050 | 11,838,430 |
| 2024-11-12 | 18.400 | 18.780 | 17.770 | 18.090 | 18.090 | 18,736,690 |
| 2024-11-11 | 16.960 | 18.080 | 16.960 | 17.920 | 17.920 | 13,233,792 |
| 2024-11-08 | 17.230 | 17.550 | 17.030 | 17.080 | 17.080 | 11,562,859 |
| 2024-11-07 | 16.410 | 17.100 | 16.310 | 17.000 | 17.000 | 10,938,532 |
| 2024-11-06 | 16.760 | 16.900 | 16.390 | 16.560 | 16.560 | 10,700,364 |
| 2024-11-05 | 16.050 | 16.760 | 16.000 | 16.680 | 16.680 | 10,615,704 |
| 2024-11-04 | 15.390 | 16.020 | 15.320 | 15.960 | 15.960 | 7,018,252 |
| 2024-11-01 | 16.240 | 16.350 | 15.380 | 15.420 | 15.420 | 12,161,138 |
| 2024-10-31 | 16.300 | 16.540 | 15.890 | 16.370 | 16.370 | 7,952,313 |
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.