Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.180	2.180	2.180	2.180	1.513	0
2022-06-01	2.180	2.180	2.180	2.180	1.513	0
2022-05-31	2.180	2.180	2.180	2.180	1.513	0
2022-05-30	2.190	2.190	2.190	2.190	1.520	0
2022-05-27	2.190	2.190	2.190	2.190	1.520	0
2022-05-26	2.190	2.190	2.190	2.190	1.520	0
2022-05-25	2.190	2.190	2.190	2.190	1.520	0
2022-05-24	2.190	2.190	2.190	2.190	1.520	0
2022-05-23	2.190	2.190	2.190	2.190	1.520	0
2022-05-20	2.190	2.190	2.190	2.190	1.520	0
2022-05-19	2.190	2.190	2.190	2.190	1.520	0
2022-05-18	2.190	2.190	2.190	2.190	1.520	3,000
2022-05-17	2.190	2.190	2.190	2.190	1.520	0
2022-05-16	2.200	2.200	2.190	2.190	1.520	12,000
2022-05-13	2.170	2.170	2.170	2.170	1.506	0
2022-05-12	2.170	2.170	2.170	2.170	1.506	0
2022-05-11	2.170	2.170	2.170	2.170	1.506	6,000
2022-05-10	2.170	2.170	2.170	2.170	1.506	8,000
2022-05-06	2.190	2.190	2.190	2.190	1.520	3,000
2022-05-05	2.200	2.200	2.200	2.200	1.527	6,000
2022-05-04	2.200	2.200	2.200	2.200	1.527	0
2022-05-03	2.200	2.200	2.200	2.200	1.527	0
2022-04-29	2.220	2.220	2.200	2.200	1.527	28,000
2022-04-28	2.160	2.160	2.160	2.160	1.499	0
2022-04-27	2.160	2.160	2.160	2.160	1.499	14,000
2022-04-26	2.160	2.160	2.160	2.160	1.499	0
2022-04-25	2.160	2.160	2.160	2.160	1.499	10,000
2022-04-22	2.260	2.260	2.260	2.260	1.568	0
2022-04-21	2.260	2.260	2.260	2.260	1.568	10,000
2022-04-20	2.300	2.300	2.300	2.300	1.596	0
2022-04-19	2.300	2.300	2.300	2.300	1.596	0
2022-04-14	2.300	2.300	2.300	2.300	1.596	3,000
2022-04-13	2.300	2.300	2.290	2.300	1.596	20,000
2022-04-12	2.300	2.300	2.300	2.300	1.596	9,000
2022-04-11	2.300	2.300	2.300	2.300	1.596	4,000
2022-04-08	2.300	2.300	2.300	2.300	1.596	90,000
2022-04-07	2.300	2.300	2.300	2.300	1.596	0
2022-04-06	2.300	2.300	2.300	2.300	1.596	16,000
2022-04-04	2.380	2.380	2.380	2.380	1.651	0
2022-04-01	2.380	2.380	2.380	2.380	1.651	7,000
2022-03-31	2.360	2.380	2.360	2.380	1.651	13,000
2022-03-30	2.380	2.380	2.360	2.360	1.638	11,000
2022-03-29	2.380	2.380	2.380	2.380	1.651	0
2022-03-28	2.390	2.390	2.390	2.390	1.658	0
2022-03-25	2.390	2.390	2.390	2.390	1.658	0
2022-03-24	2.200	2.450	2.200	2.390	1.658	8,000
2022-03-23	2.290	2.290	2.290	2.290	1.589	60,000
2022-03-22	2.290	2.290	2.290	2.290	1.589	0
2022-03-21	2.290	2.290	2.290	2.290	1.589	0
2022-03-18	2.290	2.290	2.290	2.290	1.589	0
2022-03-17	2.330	2.330	2.300	2.300	1.596	31,000
2022-03-16	2.290	2.290	2.290	2.290	1.589	0
2022-03-15	2.300	2.300	2.300	2.300	1.596	0
2022-03-14	2.220	2.390	2.220	2.300	1.596	5,000
2022-03-11	2.390	2.390	2.390	2.390	1.658	0
2022-03-10	1.810	2.390	1.810	2.390	1.658	3,000
2022-03-09	2.290	2.290	2.270	2.270	1.575	35,000
2022-03-08	2.290	2.290	2.290	2.290	1.589	0
2022-03-07	2.370	2.370	2.370	2.370	1.645	0
2022-03-04	2.390	2.390	2.390	2.390	1.658	0

← NewerPage 19 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1150 HKD
2025-12-02	0.0549 HKD
2025-07-02	0.2191 HKD
2024-07-03	0.2192 HKD
2023-07-04	0.1630 HKD
2022-07-05	0.0586 HKD
2019-07-03	0.1138 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.