Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	28.633	30.542	28.575	30.375	30.375	12,378,080
2024-04-25	29.208	29.417	27.917	28.383	28.383	10,456,683
2024-04-24	28.875	29.800	28.833	29.800	29.800	4,619,826
2024-04-23	29.000	29.250	28.667	28.942	28.942	2,552,462
2024-04-22	28.758	29.167	27.967	28.833	28.833	4,556,139
2024-04-19	29.467	29.783	28.642	29.292	29.292	4,622,762
2024-04-18	29.850	30.800	29.258	29.892	29.892	5,312,052
2024-04-17	29.367	30.450	29.367	30.108	30.108	6,088,104
2024-04-16	31.083	31.083	28.700	29.042	29.042	8,322,090
2024-04-15	31.050	31.717	30.250	31.100	31.100	8,124,350
2024-04-12	30.642	32.333	30.550	30.842	30.842	7,653,442
2024-04-11	29.833	30.550	29.775	30.100	30.100	3,212,088
2024-04-10	31.333	31.333	29.875	30.192	30.192	4,059,720
2024-04-09	31.142	31.817	30.717	31.300	31.300	3,542,629
2024-04-08	31.492	31.667	30.675	30.892	30.892	4,199,160
2024-04-03	32.558	32.558	31.375	31.750	31.750	6,447,840
2024-04-02	32.183	32.575	31.583	32.558	32.558	6,576,358
2024-04-01	30.550	32.567	30.550	32.317	32.317	8,821,728
2024-03-29	30.500	30.933	29.717	30.400	30.400	3,607,320
2024-03-28	29.742	31.167	29.583	30.650	30.650	7,990,168
2024-03-27	32.717	32.717	29.750	29.775	29.775	10,906,107
2024-03-26	33.742	33.900	32.250	32.717	32.717	9,810,518
2024-03-25	35.525	36.150	33.833	33.933	33.933	13,338,885
2024-03-22	36.433	36.925	34.800	35.708	35.708	24,628,549
2024-03-21	32.617	35.475	32.617	35.475	35.475	9,602,894
2024-03-20	32.158	32.450	31.667	32.250	32.250	5,932,087
2024-03-19	32.908	32.917	32.167	32.208	32.208	5,838,288
2024-03-18	32.650	33.217	32.592	32.908	32.908	6,202,680
2024-03-15	32.975	33.017	31.942	32.667	32.667	4,370,160
2024-03-14	33.633	33.750	32.433	32.867	32.867	4,656,376
2024-03-13	33.675	34.342	33.550	33.867	33.867	5,445,471
2024-03-12	33.275	33.817	33.000	33.633	33.633	4,057,938
2024-03-11	32.658	33.575	32.267	33.258	33.258	4,466,768
2024-03-08	31.958	33.208	31.658	32.667	32.667	5,230,410
2024-03-07	33.458	33.575	31.875	31.900	31.900	5,512,167
2024-03-06	33.175	33.875	32.425	33.458	33.458	5,586,684
2024-03-05	34.425	34.425	33.283	33.583	33.583	6,295,041
2024-03-04	35.442	35.442	34.100	34.825	34.825	5,285,328
2024-03-01	35.308	35.733	34.492	35.583	35.583	6,448,704
2024-02-29	33.458	35.667	33.458	35.158	35.158	6,605,640
2024-02-28	36.417	37.850	33.983	34.375	34.375	8,677,008
2024-02-27	33.967	36.067	33.633	36.058	36.058	6,979,706
2024-02-26	33.925	34.417	33.533	33.875	33.875	4,652,412
2024-02-23	34.350	34.350	33.292	33.900	33.900	5,303,678
2024-02-22	34.092	34.617	33.508	34.333	34.333	5,509,752
2024-02-21	36.008	36.008	33.167	34.117	34.117	8,201,280
2024-02-20	33.642	34.925	33.458	34.375	34.375	3,932,180
2024-02-19	33.308	34.925	33.000	34.083	34.083	6,206,049
2024-02-08	29.658	32.775	29.533	32.775	32.775	6,221,131
2024-02-07	29.917	31.167	29.258	29.792	29.792	5,127,878
2024-02-06	27.033	30.375	26.667	29.992	29.992	5,707,262
2024-02-05	29.600	29.600	26.692	27.733	27.733	6,502,918
2024-02-02	31.167	31.808	28.350	29.600	29.600	4,553,280
2024-02-01	30.275	32.667	29.617	31.500	31.500	5,882,349
2024-01-31	31.383	31.825	30.317	30.392	30.392	4,037,083
2024-01-30	31.750	32.175	30.925	31.017	31.017	2,334,014
2024-01-29	33.233	33.408	31.583	31.750	31.750	3,133,911
2024-01-26	33.333	34.217	32.983	33.250	33.250	3,067,137
2024-01-25	33.000	33.817	32.108	33.425	33.425	3,385,200
2024-01-24	32.917	33.408	31.208	33.133	33.133	3,846,894

← NewerPage 11 of 21 · 1,212 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.