Appotronics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.220 | 16.530 | 15.980 | 16.270 | 16.270 | 7,631,813 |
| 2024-10-29 | 16.780 | 16.890 | 16.250 | 16.270 | 16.270 | 8,386,416 |
| 2024-10-28 | 16.480 | 16.880 | 16.310 | 16.750 | 16.750 | 8,490,698 |
| 2024-10-25 | 15.980 | 16.600 | 15.960 | 16.460 | 16.460 | 9,895,831 |
| 2024-10-24 | 16.360 | 16.460 | 15.910 | 15.950 | 15.950 | 9,933,999 |
| 2024-10-23 | 16.000 | 16.380 | 15.900 | 16.070 | 16.070 | 8,900,902 |
| 2024-10-22 | 16.580 | 16.600 | 15.910 | 16.100 | 16.100 | 13,425,726 |
| 2024-10-21 | 16.900 | 17.280 | 16.540 | 16.610 | 16.610 | 19,193,644 |
| 2024-10-18 | 15.130 | 16.860 | 15.130 | 16.280 | 16.280 | 13,364,270 |
| 2024-10-17 | 15.350 | 15.650 | 15.140 | 15.160 | 15.160 | 7,353,876 |
| 2024-10-16 | 15.280 | 15.630 | 15.010 | 15.290 | 15.290 | 6,194,280 |
| 2024-10-15 | 15.700 | 16.280 | 15.380 | 15.410 | 15.410 | 11,392,294 |
| 2024-10-14 | 15.370 | 15.740 | 14.750 | 15.630 | 15.630 | 9,579,932 |
| 2024-10-11 | 16.540 | 16.540 | 15.100 | 15.310 | 15.310 | 10,926,854 |
| 2024-10-10 | 17.570 | 17.890 | 16.510 | 16.550 | 16.550 | 14,225,503 |
| 2024-10-09 | 18.680 | 18.830 | 16.980 | 17.130 | 17.130 | 21,026,787 |
| 2024-10-08 | 19.620 | 19.670 | 17.620 | 19.290 | 19.290 | 23,331,866 |
| 2024-09-30 | 15.090 | 16.660 | 15.030 | 16.500 | 16.500 | 20,375,289 |
| 2024-09-27 | 13.520 | 14.180 | 13.510 | 14.130 | 14.130 | 5,349,542 |
| 2024-09-26 | 12.750 | 13.280 | 12.600 | 13.270 | 13.270 | 6,826,785 |
| 2024-09-25 | 12.770 | 13.100 | 12.630 | 12.640 | 12.640 | 7,169,037 |
| 2024-09-24 | 12.210 | 12.560 | 12.030 | 12.560 | 12.560 | 7,430,606 |
| 2024-09-23 | 11.990 | 12.280 | 11.920 | 12.110 | 12.110 | 3,000,320 |
| 2024-09-20 | 12.140 | 12.210 | 11.810 | 12.000 | 12.000 | 4,738,662 |
| 2024-09-19 | 12.330 | 12.530 | 12.000 | 12.090 | 12.090 | 7,433,425 |
| 2024-09-18 | 12.660 | 12.700 | 12.070 | 12.140 | 12.140 | 6,126,783 |
| 2024-09-13 | 12.970 | 13.030 | 12.660 | 12.660 | 12.660 | 3,470,581 |
| 2024-09-12 | 13.170 | 13.370 | 12.940 | 12.990 | 12.990 | 2,748,060 |
| 2024-09-11 | 13.260 | 13.350 | 13.050 | 13.170 | 13.170 | 2,890,742 |
| 2024-09-10 | 13.250 | 13.450 | 12.910 | 13.310 | 13.310 | 4,304,602 |
| 2024-09-09 | 13.310 | 13.530 | 13.240 | 13.260 | 13.260 | 2,915,443 |
| 2024-09-06 | 13.700 | 13.770 | 13.200 | 13.510 | 13.510 | 4,325,255 |
| 2024-09-05 | 13.580 | 13.820 | 13.550 | 13.710 | 13.710 | 3,202,852 |
| 2024-09-04 | 13.500 | 13.710 | 13.410 | 13.580 | 13.580 | 4,299,539 |
| 2024-09-03 | 13.750 | 13.930 | 13.540 | 13.660 | 13.660 | 5,568,515 |
| 2024-09-02 | 14.600 | 14.600 | 13.570 | 13.620 | 13.620 | 14,023,541 |
| 2024-08-30 | 14.420 | 15.100 | 14.420 | 14.900 | 14.900 | 5,184,880 |
| 2024-08-29 | 13.790 | 14.600 | 13.750 | 14.470 | 14.470 | 5,724,365 |
| 2024-08-28 | 14.250 | 14.250 | 13.800 | 13.800 | 13.800 | 4,191,414 |
| 2024-08-27 | 14.510 | 14.680 | 14.010 | 14.160 | 14.160 | 4,563,197 |
| 2024-08-26 | 14.500 | 14.790 | 14.500 | 14.600 | 14.600 | 1,959,477 |
| 2024-08-23 | 14.410 | 14.750 | 14.310 | 14.600 | 14.600 | 3,114,317 |
| 2024-08-22 | 14.770 | 14.860 | 14.280 | 14.360 | 14.360 | 3,711,918 |
| 2024-08-21 | 14.570 | 14.970 | 14.510 | 14.670 | 14.670 | 2,654,499 |
| 2024-08-20 | 15.120 | 15.200 | 14.520 | 14.580 | 14.580 | 3,646,993 |
| 2024-08-19 | 15.290 | 15.370 | 15.020 | 15.120 | 15.120 | 3,611,887 |
| 2024-08-16 | 15.400 | 15.640 | 15.280 | 15.300 | 15.300 | 5,544,854 |
| 2024-08-15 | 14.950 | 15.550 | 14.720 | 15.220 | 15.220 | 6,896,922 |
| 2024-08-14 | 14.750 | 14.990 | 14.600 | 14.930 | 14.930 | 3,115,541 |
| 2024-08-13 | 14.750 | 14.840 | 14.570 | 14.750 | 14.750 | 1,348,995 |
| 2024-08-12 | 14.860 | 14.860 | 14.620 | 14.720 | 14.720 | 2,193,893 |
| 2024-08-09 | 15.030 | 15.210 | 14.780 | 14.790 | 14.790 | 2,970,057 |
| 2024-08-08 | 14.940 | 15.100 | 14.630 | 14.950 | 14.950 | 3,380,463 |
| 2024-08-07 | 15.150 | 15.310 | 14.960 | 15.010 | 15.010 | 3,416,583 |
| 2024-08-06 | 14.910 | 15.150 | 14.760 | 15.140 | 15.140 | 3,984,647 |
| 2024-08-05 | 15.170 | 15.550 | 14.780 | 14.800 | 14.800 | 4,211,926 |
| 2024-08-02 | 15.490 | 15.740 | 15.280 | 15.310 | 15.310 | 3,269,471 |
| 2024-08-01 | 15.580 | 15.780 | 15.500 | 15.650 | 15.650 | 4,648,292 |
| 2024-07-31 | 14.660 | 15.590 | 14.640 | 15.580 | 15.580 | 5,276,175 |
| 2024-07-30 | 14.510 | 14.930 | 14.460 | 14.720 | 14.720 | 2,377,208 |
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.