Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	42.158	44.917	41.833	44.383	43.514	5,126,592
2023-04-27	41.667	43.875	40.992	42.158	41.332	4,166,374
2023-04-26	44.983	44.983	40.508	41.833	41.014	8,691,638
2023-04-25	40.975	45.433	40.975	44.575	43.702	8,713,886
2023-04-24	43.217	43.875	40.500	41.300	40.491	4,566,072
2023-04-21	45.467	45.975	43.042	43.250	42.403	3,311,413
2023-04-20	44.383	46.192	43.842	45.958	45.058	3,917,989
2023-04-19	43.750	45.708	43.433	44.192	43.326	3,445,682
2023-04-18	43.758	44.158	42.517	43.833	42.975	3,180,916
2023-04-17	46.083	46.083	43.667	44.158	43.293	3,781,564
2023-04-14	46.100	47.167	45.467	45.792	44.895	2,335,636
2023-04-13	46.275	48.592	45.883	46.200	45.295	4,312,995
2023-04-12	44.433	48.142	44.233	47.167	46.243	5,044,099
2023-04-11	44.383	45.417	44.125	44.433	43.563	3,988,363
2023-04-10	46.742	47.408	43.800	44.208	43.342	4,778,052
2023-04-07	46.633	47.692	45.833	46.758	45.842	3,689,950
2023-04-06	47.917	48.492	45.833	46.408	45.499	5,136,318
2023-04-04	50.000	51.483	48.067	49.300	48.334	9,285,471
2023-04-03	43.150	48.125	42.683	48.125	47.182	7,407,662
2023-03-31	42.050	43.883	41.067	43.750	42.893	3,592,296
2023-03-30	40.925	42.167	40.500	41.950	41.128	2,697,364
2023-03-29	42.083	42.758	41.050	41.292	40.483	3,176,193
2023-03-28	43.333	43.767	41.750	42.108	41.283	4,343,280
2023-03-27	40.000	43.550	39.592	43.442	42.591	8,275,755
2023-03-24	42.483	42.658	39.917	40.192	39.404	5,656,929
2023-03-23	39.383	42.758	39.192	42.483	41.651	4,585,027
2023-03-22	40.817	40.875	39.142	39.300	38.530	6,551,712
2023-03-21	40.617	41.583	40.233	41.517	40.703	1,431,552
2023-03-20	41.658	42.325	40.483	41.025	40.221	2,473,190
2023-03-17	41.083	42.208	41.050	41.575	40.761	3,342,032
2023-03-16	42.292	42.292	40.750	41.083	40.278	3,589,144
2023-03-15	43.900	44.333	42.083	42.550	41.716	2,694,028
2023-03-14	45.425	45.567	43.483	43.892	43.032	3,710,898
2023-03-13	44.217	45.792	43.733	45.567	44.674	3,659,994
2023-03-10	43.200	45.233	43.050	44.750	43.873	3,459,481
2023-03-09	42.083	45.000	41.867	43.633	42.778	4,349,061
2023-03-08	42.233	43.233	41.750	42.133	41.308	1,884,756
2023-03-07	43.967	43.975	41.850	42.075	41.251	2,299,293
2023-03-06	41.217	44.442	40.942	43.900	43.040	4,630,160
2023-03-03	40.942	42.050	40.317	41.375	40.564	2,229,577
2023-03-02	41.583	42.600	40.500	41.442	40.630	2,854,404
2023-03-01	40.458	41.800	40.317	41.517	40.703	3,072,733
2023-02-28	39.917	41.650	39.900	40.467	39.674	1,952,512
2023-02-27	40.675	40.892	39.583	39.725	38.947	1,558,196
2023-02-24	40.675	42.167	40.025	40.925	40.123	1,960,340
2023-02-23	40.483	40.992	39.858	40.425	39.633	1,338,360
2023-02-22	39.850	41.333	39.583	40.808	40.009	2,198,173
2023-02-21	40.292	41.125	39.567	40.000	39.216	1,804,800
2023-02-20	39.650	40.833	39.492	40.383	39.592	2,080,008
2023-02-17	40.858	41.258	39.550	39.550	38.775	2,360,941
2023-02-16	41.617	42.958	40.442	41.267	40.458	3,348,639
2023-02-15	40.833	42.233	40.292	41.983	41.161	2,959,584
2023-02-14	41.667	41.667	40.267	40.658	39.862	2,179,833
2023-02-13	41.708	41.975	41.000	41.483	40.671	1,636,920
2023-02-10	42.525	42.717	41.142	41.450	40.638	3,309,528
2023-02-09	41.267	43.167	40.417	42.708	41.872	2,797,660
2023-02-08	41.475	42.183	40.317	41.425	40.613	2,444,311
2023-02-07	42.567	42.775	40.850	41.242	40.434	3,701,268
2023-02-06	42.600	43.567	42.083	43.158	42.313	2,782,284
2023-02-03	41.475	43.883	41.333	43.375	42.525	3,878,403

← NewerPage 15 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.