Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	37.692	38.300	36.825	37.592	36.855	5,100,374
2022-11-01	38.450	40.000	35.983	38.442	37.689	8,604,382
2022-10-31	39.583	42.075	38.358	38.450	37.697	8,973,700
2022-10-28	36.208	39.192	35.217	38.733	37.974	6,116,331
2022-10-27	35.767	38.667	35.367	36.658	35.940	8,415,446
2022-10-26	32.317	35.625	32.183	35.625	34.927	5,265,712
2022-10-25	32.192	33.442	31.142	32.383	31.749	2,520,432
2022-10-24	33.042	33.858	32.083	32.583	31.945	3,748,069
2022-10-21	30.667	32.667	30.042	32.508	31.871	2,939,592
2022-10-20	31.300	32.500	30.917	30.933	30.327	2,060,131
2022-10-19	30.467	31.967	30.158	31.650	31.030	2,545,800
2022-10-18	31.267	31.300	29.775	31.008	30.401	3,033,580
2022-10-17	30.533	31.500	30.400	31.500	30.883	2,261,302
2022-10-14	31.475	31.567	30.425	30.442	29.845	2,690,972
2022-10-13	31.867	33.400	30.858	31.417	30.801	4,142,010
2022-10-12	29.192	32.500	29.117	32.250	31.618	3,308,816
2022-10-11	28.842	29.750	28.342	29.683	29.102	1,141,368
2022-10-10	29.125	30.167	27.675	28.942	28.375	2,302,159
2022-09-30	30.058	30.267	28.833	28.942	28.375	1,194,802
2022-09-29	28.983	30.333	28.808	30.067	29.478	2,057,974
2022-09-28	29.792	29.833	28.433	28.808	28.244	1,487,277
2022-09-27	29.008	29.917	28.550	29.792	29.208	1,435,584
2022-09-26	28.508	29.133	28.508	28.833	28.268	908,736
2022-09-23	29.592	29.667	28.417	28.858	28.293	1,768,920
2022-09-22	29.058	30.500	28.800	29.350	28.775	2,422,800
2022-09-21	29.267	29.667	26.333	29.258	28.685	2,657,592
2022-09-20	28.775	29.717	28.308	29.258	28.685	2,177,232
2022-09-19	29.842	29.967	28.250	28.483	27.925	3,021,258
2022-09-16	30.108	31.633	29.183	29.408	28.832	5,392,027
2022-09-15	30.208	30.808	29.608	30.300	29.706	2,667,692
2022-09-14	29.992	31.217	29.833	30.150	29.559	4,000,006
2022-09-13	28.167	30.583	27.567	30.367	29.772	5,318,805
2022-09-09	25.558	28.200	25.417	27.892	27.345	3,602,004
2022-09-08	24.933	26.317	24.508	25.792	25.286	2,302,302
2022-09-07	25.292	25.292	24.333	24.767	24.282	1,655,542
2022-09-06	25.300	25.433	24.375	24.942	24.453	850,905
2022-09-05	25.783	25.917	24.717	25.025	24.535	1,305,112
2022-09-02	25.067	26.117	25.025	25.825	25.319	1,393,272
2022-09-01	24.533	25.817	24.483	25.067	24.576	1,316,775
2022-08-31	24.875	25.267	24.333	24.500	24.020	1,199,329
2022-08-30	25.125	25.733	25.025	25.225	24.731	1,217,070
2022-08-29	24.642	26.008	24.575	25.650	25.148	1,325,734
2022-08-26	25.192	26.333	25.167	25.350	24.853	1,654,875
2022-08-25	25.283	25.558	24.175	25.192	24.698	1,747,657
2022-08-24	25.808	26.033	24.900	25.250	24.755	1,791,679
2022-08-23	26.217	26.500	25.500	25.808	25.303	1,331,144
2022-08-22	25.283	26.150	24.908	25.917	25.409	1,532,502
2022-08-19	25.617	25.925	25.000	25.333	24.837	2,390,763
2022-08-18	25.917	26.142	25.625	25.817	25.311	1,317,080
2022-08-17	25.517	26.992	25.517	25.958	25.450	3,375,662
2022-08-16	25.550	26.250	25.258	25.708	25.205	1,712,199
2022-08-15	25.125	25.817	24.842	25.700	25.197	1,921,569
2022-08-12	25.633	25.708	24.750	25.250	24.755	3,019,386
2022-08-11	23.808	26.200	23.717	25.408	24.911	5,642,725
2022-08-10	24.067	24.583	23.708	23.833	23.366	3,319,204
2022-08-09	23.775	24.592	23.158	24.458	23.979	4,150,812
2022-08-08	22.692	24.217	22.483	23.875	23.407	6,219,038
2022-08-05	21.958	23.333	21.508	22.725	22.280	6,023,432
2022-08-04	20.658	22.033	20.575	21.958	21.528	6,164,438
2022-08-03	20.833	21.458	20.567	20.608	20.205	4,006,854

← NewerPage 17 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.