Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	30.000	30.630	29.850	30.210	30.210	3,061,680
2024-07-23	31.800	31.800	30.060	30.180	30.180	5,172,120
2024-07-22	32.660	32.880	31.730	31.960	31.960	5,729,216
2024-07-19	29.880	32.200	29.690	32.100	32.100	6,186,524
2024-07-18	28.800	30.480	28.580	30.050	30.050	4,264,392
2024-07-17	29.310	29.680	28.670	29.210	29.210	3,147,120
2024-07-16	28.100	29.100	27.930	28.930	28.930	2,763,240
2024-07-15	28.320	28.320	27.970	28.270	28.270	1,550,120
2024-07-12	28.980	29.370	28.250	28.460	28.460	2,779,134
2024-07-11	28.710	29.580	28.220	29.020	29.020	4,593,780
2024-07-10	27.790	28.800	27.280	28.180	28.180	5,852,308
2024-07-09	28.500	28.740	27.200	27.710	27.710	8,021,304
2024-07-08	30.000	30.000	28.460	28.530	28.530	3,736,708
2024-07-05	30.240	30.240	30.240	30.240	30.240	0
2024-07-04	31.950	32.240	29.910	30.240	30.240	5,594,084
2024-07-03	32.900	33.050	31.960	32.090	32.090	3,474,496
2024-07-02	32.050	34.150	31.700	33.340	33.340	5,635,556
2024-07-01	32.060	32.200	31.000	32.000	32.000	3,092,397
2024-06-28	32.290	33.200	31.980	32.070	32.070	3,537,928
2024-06-27	33.230	33.490	32.270	32.280	32.280	3,183,946
2024-06-26	32.690	33.700	32.290	33.640	33.640	3,865,800
2024-06-25	33.800	33.800	32.060	32.650	32.650	4,893,376
2024-06-24	35.530	35.600	33.600	33.850	33.850	4,499,851
2024-06-21	35.500	36.130	34.850	35.520	35.520	3,872,576
2024-06-20	36.880	36.880	34.050	36.460	36.460	9,316,164
2024-06-19	37.380	37.970	36.770	37.020	37.020	6,687,416
2024-06-18	36.210	37.480	36.030	37.480	37.480	8,528,273
2024-06-17	36.900	37.080	35.600	36.590	36.590	9,944,277
2024-06-14	36.150	37.800	35.600	37.600	37.600	12,429,390
2024-06-13	36.480	37.000	36.030	36.500	36.500	9,415,546
2024-06-12	38.290	38.580	36.400	36.550	36.550	18,112,207
2024-06-11	33.700	37.400	33.700	37.400	37.400	12,744,790
2024-06-07	33.870	34.700	33.460	34.000	34.000	3,729,455
2024-06-06	32.780	34.180	32.600	33.400	33.400	4,692,702
2024-06-05	34.140	34.280	32.700	32.780	32.780	4,026,500
2024-06-04	33.640	34.980	33.400	34.300	34.300	4,885,964
2024-06-03	33.300	33.880	32.800	33.680	33.680	3,577,836
2024-05-31	32.250	33.500	32.190	33.250	33.250	4,519,596
2024-05-30	31.980	32.370	31.400	32.120	32.120	2,617,845
2024-05-29	33.642	33.758	32.717	32.833	32.833	4,616,086
2024-05-28	33.708	33.817	33.167	33.383	33.383	3,760,441
2024-05-27	35.167	35.233	33.250	33.750	33.750	5,512,310
2024-05-24	35.833	36.550	34.817	34.817	34.817	5,382,720
2024-05-23	34.375	36.767	34.375	35.825	35.825	11,002,760
2024-05-22	34.167	34.467	33.250	34.042	34.042	3,624,241
2024-05-21	34.500	34.567	33.625	33.750	33.750	4,520,544
2024-05-20	34.158	35.633	33.833	34.033	34.033	10,280,661
2024-05-17	34.150	34.167	33.267	33.950	33.950	6,000,720
2024-05-16	32.708	34.150	32.333	33.992	33.992	10,100,592
2024-05-15	32.833	33.492	32.333	32.383	32.383	5,768,768
2024-05-14	32.500	33.142	32.083	32.992	32.992	7,352,822
2024-05-13	30.283	32.867	30.042	32.825	32.825	12,024,775
2024-05-10	31.100	31.400	30.342	30.542	30.542	4,297,968
2024-05-09	30.783	32.067	30.383	31.200	31.200	7,842,762
2024-05-08	31.708	31.708	30.500	30.525	30.525	4,825,201
2024-05-07	32.050	32.350	31.475	31.642	31.642	3,971,942
2024-05-06	32.242	32.875	31.842	32.025	32.025	5,500,561
2024-04-30	31.892	32.025	31.092	31.667	31.667	5,718,039
2024-04-29	30.817	32.550	30.733	32.142	32.142	10,856,126
2024-04-26	28.633	30.542	28.575	30.375	30.375	12,378,080

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.8000 CNY
2022-05-27	0.5500 CNY
2021-06-02	0.4000 CNY
2020-06-08	0.7000 CNY
2019-05-16	0.5000 CNY

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