Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	43.892	45.800	41.750	41.892	41.071	4,168,272
2023-02-01	42.167	43.583	41.858	43.558	42.705	3,929,515
2023-01-31	44.250	44.667	41.433	41.567	40.752	5,631,768
2023-01-30	44.575	45.417	43.175	44.992	44.110	3,360,006
2023-01-20	46.417	47.250	44.167	44.508	43.636	3,580,927
2023-01-19	43.792	48.158	43.433	47.500	46.569	4,193,709
2023-01-18	41.542	44.367	40.675	43.792	42.934	4,595,055
2023-01-17	41.008	41.500	39.833	41.333	40.524	3,381,688
2023-01-16	40.175	43.667	39.750	40.825	40.025	6,137,943
2023-01-13	39.133	40.383	38.792	39.750	38.971	2,294,220
2023-01-12	39.792	40.167	38.775	39.275	38.506	2,895,823
2023-01-11	40.708	40.833	39.175	39.350	38.579	4,409,096
2023-01-10	39.583	41.567	38.533	41.425	40.613	5,703,475
2023-01-09	39.150	40.867	37.750	39.483	38.710	5,283,288
2023-01-06	38.667	42.550	37.625	39.583	38.808	7,211,340
2023-01-05	38.700	39.450	37.833	38.683	37.925	3,268,008
2023-01-04	38.933	39.400	37.617	39.233	38.465	4,029,266
2023-01-03	36.108	39.975	35.600	38.917	38.154	5,223,226
2022-12-30	35.383	36.917	34.417	36.367	35.654	6,079,518
2022-12-29	33.025	36.033	32.333	34.867	34.184	6,108,104
2022-12-28	33.317	33.583	32.583	32.758	32.117	2,491,203
2022-12-27	34.150	34.275	33.250	33.583	32.925	2,852,869
2022-12-26	32.000	34.500	31.867	33.767	33.105	4,999,804
2022-12-23	31.217	33.600	31.058	32.433	31.798	5,209,514
2022-12-22	31.775	32.417	30.875	31.467	30.850	2,111,365
2022-12-21	32.108	32.567	31.100	31.442	30.826	2,532,925
2022-12-20	32.067	32.833	31.833	32.000	31.373	2,199,583
2022-12-19	32.767	33.000	31.775	32.175	31.545	1,552,978
2022-12-16	33.242	33.417	32.500	32.717	32.076	2,431,332
2022-12-15	33.333	34.067	33.167	33.492	32.836	1,920,100
2022-12-14	33.800	34.533	33.442	33.767	33.105	2,713,440
2022-12-13	35.558	35.558	33.625	33.717	33.056	3,157,761
2022-12-12	34.558	35.567	34.092	35.242	34.551	3,390,933
2022-12-09	35.917	36.333	34.425	34.425	33.751	3,099,048
2022-12-08	36.617	37.133	35.667	35.875	35.172	3,375,240
2022-12-07	36.625	37.333	36.417	36.667	35.948	2,265,530
2022-12-06	37.875	38.617	36.875	37.075	36.349	2,831,338
2022-12-05	38.842	39.417	37.858	38.250	37.501	1,757,844
2022-12-02	38.850	40.158	38.742	39.042	38.277	2,766,405
2022-12-01	37.417	40.300	36.958	39.608	38.832	4,449,949
2022-11-30	37.775	38.008	36.383	36.992	36.267	2,453,299
2022-11-29	37.933	38.333	37.383	37.733	36.994	2,555,521
2022-11-28	38.500	40.283	37.925	38.242	37.493	2,565,106
2022-11-25	39.500	40.150	38.750	38.908	38.146	1,897,581
2022-11-24	41.233	41.658	39.692	39.692	38.914	2,476,244
2022-11-23	41.250	41.833	39.917	41.833	41.014	4,000,976
2022-11-22	41.917	42.867	41.100	41.250	40.442	3,427,669
2022-11-21	43.342	44.900	41.892	42.242	41.414	3,981,446
2022-11-18	43.250	46.192	42.792	44.242	43.375	4,865,864
2022-11-17	43.167	43.483	41.317	43.333	42.484	2,988,296
2022-11-16	42.492	44.000	40.833	42.917	42.076	2,571,277
2022-11-15	41.233	43.950	40.750	42.592	41.757	6,758,868
2022-11-14	40.208	42.900	38.783	41.483	40.671	6,004,027
2022-11-11	43.533	44.583	39.833	40.250	39.461	7,408,800
2022-11-10	37.108	41.850	36.767	41.850	41.030	5,208,182
2022-11-09	37.500	38.333	35.833	38.042	37.296	3,593,306
2022-11-08	36.408	38.317	35.542	38.150	37.403	5,921,550
2022-11-07	36.667	37.817	35.500	36.717	35.997	5,728,584
2022-11-04	36.850	37.375	35.967	36.683	35.965	3,723,289
2022-11-03	37.333	37.333	35.917	37.092	36.365	3,619,998

← NewerPage 16 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.