Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	48.233	53.283	47.992	53.283	53.283	8,018,907
2023-07-27	46.683	49.875	46.175	48.442	48.442	3,295,401
2023-07-26	47.633	47.667	46.150	46.575	46.575	1,676,400
2023-07-25	47.875	48.492	46.675	47.492	47.492	2,901,732
2023-07-24	46.167	48.325	46.000	47.308	47.308	2,961,681
2023-07-21	46.208	46.292	44.833	46.008	46.008	2,126,028
2023-07-20	45.025	48.883	44.583	46.242	46.242	5,034,228
2023-07-19	44.325	45.758	44.292	44.850	44.850	1,138,860
2023-07-18	44.967	45.317	44.192	44.300	44.300	1,143,390
2023-07-17	44.075	45.567	43.750	45.233	45.233	1,852,737
2023-07-14	44.333	45.225	43.542	44.092	44.092	1,353,186
2023-07-13	44.700	44.700	43.842	44.433	44.433	1,264,248
2023-07-12	45.192	46.025	44.167	44.708	44.708	3,075,720
2023-07-11	45.558	46.833	44.083	44.575	44.575	2,831,780
2023-07-10	46.375	46.792	45.492	45.842	45.842	1,080,120
2023-07-07	45.250	47.100	44.017	46.275	46.275	2,608,533
2023-07-06	45.758	46.217	45.000	45.300	45.300	1,643,688
2023-07-05	48.767	49.092	44.717	46.000	46.000	2,889,312
2023-07-04	46.883	50.467	46.500	48.800	48.800	3,680,421
2023-07-03	46.158	48.242	44.192	47.833	47.833	2,974,302
2023-06-30	45.042	46.650	44.483	46.183	46.183	1,848,132
2023-06-29	44.842	46.208	44.667	45.467	45.467	1,358,220
2023-06-28	45.500	45.775	44.317	45.392	45.392	1,831,891
2023-06-27	45.733	46.467	45.417	45.733	45.733	1,787,268
2023-06-26	47.792	48.583	45.600	46.017	46.017	2,427,288
2023-06-21	50.750	50.808	48.050	48.108	48.108	2,915,100
2023-06-20	48.333	51.817	47.725	51.375	51.375	4,398,270
2023-06-19	46.583	49.200	46.083	48.483	48.483	3,714,768
2023-06-16	45.450	46.083	44.667	45.783	45.783	1,807,884
2023-06-15	46.767	47.208	45.025	45.300	45.300	2,520,168
2023-06-14	46.667	47.208	46.258	46.875	46.875	1,679,316
2023-06-13	46.667	47.300	45.417	46.425	46.425	1,880,028
2023-06-12	47.950	48.150	46.358	46.417	46.417	2,579,163
2023-06-09	46.042	47.575	45.833	47.475	47.475	2,082,795
2023-06-08	46.875	47.383	45.167	46.042	46.042	1,846,800
2023-06-07	44.608	47.333	44.333	46.792	46.792	2,889,696
2023-06-06	45.650	46.325	44.500	44.817	44.817	2,133,116
2023-06-05	44.792	46.317	44.333	45.650	45.650	3,136,263
2023-06-02	44.625	45.633	44.225	44.917	44.917	2,443,626
2023-06-01	42.033	45.567	41.508	44.825	44.825	5,469,991
2023-05-31	41.417	42.083	41.017	42.042	42.042	1,377,210
2023-05-30	41.175	41.667	40.425	41.458	41.458	1,463,500
2023-05-29	40.217	41.567	39.825	41.333	41.333	2,252,142
2023-05-26	40.033	40.417	39.967	40.117	40.117	852,480
2023-05-25	39.817	40.775	39.167	40.033	40.033	1,041,175
2023-05-24	40.458	41.250	39.417	40.833	40.033	1,725,120
2023-05-23	41.642	41.783	40.683	40.825	40.025	1,945,380
2023-05-22	42.933	42.933	41.500	41.783	40.965	1,691,452
2023-05-19	42.983	42.983	41.675	42.692	41.855	2,459,696
2023-05-18	43.325	43.800	42.708	43.067	42.223	1,777,796
2023-05-17	42.567	44.333	42.500	42.833	41.994	1,919,800
2023-05-16	45.283	45.283	42.333	42.600	41.765	2,614,887
2023-05-15	46.250	46.617	43.517	45.083	44.200	2,569,104
2023-05-12	46.833	47.050	45.175	45.883	44.984	2,767,688
2023-05-11	46.208	47.208	45.583	47.167	46.243	2,871,580
2023-05-10	45.417	46.300	44.358	46.208	45.303	3,298,546
2023-05-09	44.883	47.792	44.833	45.783	44.886	4,758,595
2023-05-08	44.367	45.908	43.075	45.267	44.380	4,089,240
2023-05-05	43.192	45.333	42.517	44.542	43.669	5,050,552
2023-05-04	43.667	44.375	41.933	43.183	42.337	4,648,173

← NewerPage 14 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.