Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	47.583	48.333	46.983	48.175	48.175	2,613,694
2023-10-27	49.833	49.833	47.425	48.625	48.625	4,512,764
2023-10-26	48.517	50.833	48.400	50.333	50.333	2,081,841
2023-10-25	49.708	50.517	48.500	49.033	49.033	1,813,824
2023-10-24	48.467	50.417	46.225	49.667	49.667	2,865,660
2023-10-23	50.458	50.467	47.500	48.533	48.533	2,603,432
2023-10-20	51.583	53.325	49.217	50.892	50.892	2,955,132
2023-10-19	49.825	53.000	49.275	51.900	51.900	3,922,111
2023-10-18	49.858	50.492	48.858	50.075	50.075	1,358,588
2023-10-17	48.667	51.117	48.667	50.575	50.575	2,679,914
2023-10-16	48.325	49.333	47.658	49.083	49.083	1,766,004
2023-10-13	50.058	50.058	48.067	48.658	48.658	2,774,978
2023-10-12	51.775	54.000	50.050	50.742	50.742	2,457,252
2023-10-11	49.758	51.700	48.758	51.367	51.367	3,262,766
2023-10-10	50.667	50.892	49.750	49.917	49.917	1,599,840
2023-10-09	51.783	51.783	49.758	50.458	50.458	1,912,999
2023-09-28	53.142	53.167	51.317	51.833	51.833	2,716,389
2023-09-27	52.575	55.000	51.908	53.142	53.142	3,562,573
2023-09-26	51.417	54.167	51.125	52.633	52.633	4,316,690
2023-09-25	51.367	52.142	49.167	51.800	51.800	4,531,533
2023-09-22	50.833	52.575	48.333	52.325	52.325	6,145,615
2023-09-21	50.342	50.875	48.133	48.333	48.333	1,896,739
2023-09-20	50.142	51.275	50.133	50.517	50.517	1,348,224
2023-09-19	50.617	51.833	50.083	50.925	50.925	1,828,305
2023-09-18	49.342	52.167	48.458	50.583	50.583	2,251,857
2023-09-15	49.167	49.708	49.000	49.317	49.317	1,463,643
2023-09-14	49.725	50.292	48.933	49.292	49.292	1,548,871
2023-09-13	50.883	51.258	49.667	49.958	49.958	2,479,450
2023-09-12	51.733	52.567	51.000	51.083	51.083	1,869,765
2023-09-11	49.958	53.008	49.250	52.267	52.267	4,669,686
2023-09-08	49.275	50.408	48.083	49.933	49.933	2,970,672
2023-09-07	50.250	51.192	49.567	49.667	49.667	1,494,648
2023-09-06	49.683	50.808	49.175	50.667	50.667	3,004,524
2023-09-05	50.567	50.725	49.717	50.042	50.042	2,575,338
2023-09-04	53.342	53.342	50.667	50.958	50.958	4,297,578
2023-09-01	53.417	54.383	52.167	52.842	52.842	3,455,664
2023-08-31	54.908	55.533	53.892	53.900	53.900	2,347,867
2023-08-30	54.658	55.742	53.067	54.975	54.975	5,593,182
2023-08-29	51.950	55.467	51.400	54.542	54.542	8,221,687
2023-08-28	55.642	55.642	52.275	52.375	52.375	11,025,538
2023-08-25	51.358	52.617	50.083	50.583	50.583	4,015,562
2023-08-24	52.125	53.883	51.583	52.833	52.833	4,292,608
2023-08-23	53.725	53.983	52.108	52.125	52.125	3,210,961
2023-08-22	52.583	54.658	52.583	54.500	54.500	4,971,841
2023-08-21	55.000	55.017	52.542	52.725	52.725	5,112,252
2023-08-18	55.417	57.767	54.733	54.733	54.733	6,079,640
2023-08-17	55.917	56.208	54.500	55.125	55.125	4,400,076
2023-08-16	56.742	58.333	54.808	56.250	56.250	6,631,497
2023-08-15	58.225	59.492	56.392	57.417	57.417	5,979,818
2023-08-14	56.992	60.000	56.992	58.383	58.383	8,201,587
2023-08-11	60.083	62.383	58.342	59.592	59.592	11,192,845
2023-08-10	59.100	60.167	57.500	58.833	58.833	7,533,618
2023-08-09	61.458	61.508	58.692	58.917	58.917	7,450,868
2023-08-08	61.367	61.667	57.967	60.592	60.592	12,871,675
2023-08-07	58.333	63.225	57.475	63.008	63.008	19,004,575
2023-08-04	54.842	57.475	54.175	57.475	57.475	9,520,503
2023-08-03	47.842	52.250	47.842	52.250	52.250	5,469,192
2023-08-02	46.667	48.300	45.050	47.500	47.500	8,604,016
2023-08-01	52.000	52.725	48.300	48.300	48.300	9,434,136
2023-07-31	54.167	56.800	52.933	53.667	53.667	11,119,375

← NewerPage 13 of 21 · 1,217 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.