Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	31.083	32.983	31.008	32.517	32.517	3,933,062
2024-01-22	33.292	33.733	30.892	31.083	31.083	3,028,134
2024-01-19	33.917	34.000	33.125	33.150	33.150	2,049,931
2024-01-18	33.692	34.342	32.883	33.958	33.958	3,580,860
2024-01-17	34.917	35.258	33.892	33.917	33.917	1,575,589
2024-01-16	35.333	35.392	34.717	35.092	35.092	2,117,400
2024-01-15	35.717	35.717	34.917	35.225	35.225	2,320,200
2024-01-12	36.417	36.508	35.500	35.775	35.775	2,278,320
2024-01-11	35.392	36.858	35.275	36.400	36.400	2,750,652
2024-01-10	35.792	36.108	34.983	35.392	35.392	3,088,450
2024-01-09	36.400	37.125	35.442	35.992	35.992	3,115,058
2024-01-08	37.233	37.592	36.250	36.292	36.292	3,352,636
2024-01-05	37.533	38.025	37.092	37.375	37.375	3,643,272
2024-01-04	40.000	40.008	37.158	37.575	37.575	4,827,140
2024-01-03	40.933	41.000	39.167	39.583	39.583	3,633,120
2024-01-02	41.333	41.967	40.642	41.017	41.017	2,608,692
2023-12-29	40.333	41.250	39.733	41.083	41.083	2,646,924
2023-12-28	39.033	40.833	38.750	40.375	40.375	3,634,771
2023-12-27	39.217	39.917	38.867	39.033	39.033	3,642,949
2023-12-26	40.092	40.417	38.850	39.083	39.083	2,657,157
2023-12-25	41.833	41.992	40.267	40.417	40.417	1,919,012
2023-12-22	41.817	42.233	41.292	41.625	41.625	1,808,391
2023-12-21	40.300	41.917	40.250	41.808	41.808	2,675,793
2023-12-20	42.417	42.542	40.333	40.333	40.333	2,972,409
2023-12-19	42.025	42.917	41.758	42.417	42.417	1,763,400
2023-12-18	42.508	43.042	41.667	42.000	42.000	2,902,176
2023-12-15	44.558	44.717	42.008	43.458	43.458	4,208,344
2023-12-14	45.417	45.542	44.475	44.558	44.558	1,276,257
2023-12-13	45.975	46.125	45.108	45.142	45.142	1,262,400
2023-12-12	47.158	47.208	45.792	45.833	45.833	1,392,360
2023-12-11	46.442	47.583	45.333	47.208	47.208	2,142,268
2023-12-08	45.650	46.717	45.417	46.017	46.017	1,328,160
2023-12-07	45.117	46.225	44.583	45.783	45.783	1,907,695
2023-12-06	45.383	45.817	44.733	44.983	44.983	1,099,320
2023-12-05	47.008	47.133	45.367	45.392	45.392	1,430,920
2023-12-04	47.358	48.183	47.083	47.142	47.142	1,405,149
2023-12-01	46.250	47.875	46.008	47.600	47.600	1,933,680
2023-11-30	46.600	47.808	45.933	46.392	46.392	1,686,792
2023-11-29	46.525	46.750	45.692	46.408	46.408	1,489,371
2023-11-28	46.500	46.842	45.850	46.517	46.517	1,264,028
2023-11-27	45.833	46.583	45.667	46.500	46.500	1,417,394
2023-11-24	46.817	46.817	45.883	46.342	46.342	986,192
2023-11-23	47.733	47.733	46.092	46.833	46.833	1,229,971
2023-11-22	46.650	48.250	46.508	47.283	47.283	2,318,016
2023-11-21	46.292	48.125	45.850	46.975	46.975	3,731,280
2023-11-20	48.400	48.750	46.292	46.483	46.483	4,201,852
2023-11-17	49.417	49.875	47.967	48.233	48.233	1,988,496
2023-11-16	49.567	50.400	49.208	49.667	49.667	1,436,260
2023-11-15	49.508	50.750	49.100	49.567	49.567	2,174,452
2023-11-14	48.342	50.508	48.183	49.233	49.233	3,473,089
2023-11-13	47.333	48.733	47.008	48.592	48.592	2,776,632
2023-11-10	46.883	47.883	46.250	47.317	47.317	2,469,092
2023-11-09	46.492	47.600	46.258	46.883	46.883	1,712,400
2023-11-08	45.000	46.750	45.000	46.733	46.733	3,315,955
2023-11-07	46.333	46.333	44.667	45.083	45.083	2,861,640
2023-11-06	45.400	47.308	44.667	46.292	46.292	3,173,504
2023-11-03	43.833	45.167	43.833	44.867	44.867	1,430,760
2023-11-02	44.675	45.308	43.667	44.042	44.042	2,063,880
2023-11-01	47.642	47.642	44.775	44.925	44.925	3,373,118
2023-10-31	47.592	48.500	47.400	47.533	47.533	1,397,940

← NewerPage 12 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.