Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.833	21.433	20.108	20.808	20.401	5,585,580
2022-08-01	19.925	21.125	19.508	21.033	20.621	8,265,813
2022-07-29	19.300	20.708	19.175	19.925	19.535	8,851,501
2022-07-28	19.225	19.475	19.133	19.208	18.832	2,703,985
2022-07-27	19.342	19.458	19.117	19.125	18.750	1,439,270
2022-07-26	19.133	19.292	19.000	19.250	18.873	1,224,388
2022-07-25	19.425	19.425	19.000	19.117	18.742	1,168,171
2022-07-22	19.575	19.808	19.083	19.267	18.889	1,779,552
2022-07-21	19.525	19.842	19.467	19.575	19.192	1,914,600
2022-07-20	19.825	19.833	19.458	19.525	19.143	1,490,760
2022-07-19	19.225	19.717	19.142	19.700	19.314	2,224,896
2022-07-18	18.717	19.200	18.692	19.175	18.799	1,560,816
2022-07-15	19.150	19.150	18.600	18.750	18.383	1,665,235
2022-07-14	19.108	19.250	19.017	19.092	18.718	1,127,673
2022-07-13	19.025	19.250	19.000	19.100	18.726	1,167,061
2022-07-12	19.425	19.525	19.008	19.025	18.652	2,164,947
2022-07-11	19.767	19.808	19.175	19.425	19.044	1,520,292
2022-07-08	19.758	20.233	19.683	19.758	19.371	1,532,502
2022-07-07	19.708	19.975	19.558	19.775	19.388	1,724,112
2022-07-06	19.742	19.900	19.358	19.558	19.175	1,968,681
2022-07-05	20.292	20.442	19.608	19.733	19.347	3,600,944
2022-07-04	20.650	20.750	20.042	20.317	19.919	2,533,993
2022-07-01	20.583	20.983	20.508	20.608	20.205	1,680,050
2022-06-30	20.550	20.825	20.375	20.575	20.172	2,580,372
2022-06-29	20.733	21.208	20.608	20.608	20.205	3,871,680
2022-06-28	20.742	20.908	20.375	20.833	20.425	2,567,730
2022-06-27	20.692	20.892	20.417	20.675	20.270	2,765,690
2022-06-24	21.042	21.125	20.492	20.692	20.286	3,573,838
2022-06-23	20.233	21.192	20.067	21.008	20.597	5,056,552
2022-06-22	20.875	21.125	20.333	20.333	19.935	3,190,994
2022-06-21	21.167	21.392	20.725	20.942	20.531	3,926,211
2022-06-20	21.267	21.292	20.883	21.125	20.711	3,780,069
2022-06-17	21.325	21.458	20.658	21.242	20.826	5,511,368
2022-06-16	21.675	22.350	21.317	21.525	21.103	8,518,534
2022-06-15	20.358	22.350	20.358	22.350	21.912	8,597,590
2022-06-14	20.158	20.433	19.375	20.317	19.919	2,740,167
2022-06-13	20.492	20.583	20.083	20.317	19.919	2,194,054
2022-06-10	20.567	20.783	20.250	20.608	20.205	2,386,653
2022-06-09	20.733	20.750	20.050	20.567	20.164	3,155,564
2022-06-08	20.308	20.783	20.017	20.508	20.107	1,867,944
2022-06-07	20.675	20.675	20.008	20.350	19.951	2,245,500
2022-06-06	20.142	20.892	19.842	20.583	20.180	2,279,244
2022-06-02	20.033	20.125	19.583	20.092	19.698	1,980,865
2022-06-01	19.442	20.242	19.258	19.867	19.478	2,951,808
2022-05-31	19.133	19.567	18.683	19.433	19.053	2,278,725
2022-05-30	19.000	19.100	18.650	19.100	18.726	1,739,071
2022-05-27	19.200	19.375	18.683	18.808	18.440	1,949,310
2022-05-26	19.292	19.600	18.767	19.475	18.554	2,180,511
2022-05-25	18.858	19.675	18.775	19.350	18.435	2,951,971
2022-05-24	19.942	20.050	18.750	18.767	17.879	2,767,417
2022-05-23	19.667	20.192	19.442	19.942	18.999	2,408,020
2022-05-20	19.325	19.583	19.133	19.567	18.642	1,601,413
2022-05-19	18.950	19.442	18.833	19.325	18.411	1,145,217
2022-05-18	19.667	19.667	19.250	19.325	18.411	1,664,400
2022-05-17	19.192	19.475	18.908	19.375	18.459	1,574,920
2022-05-16	19.483	19.692	19.150	19.225	18.316	1,437,350
2022-05-13	19.775	19.833	19.258	19.392	18.475	1,407,840
2022-05-12	19.308	19.875	19.167	19.625	18.697	1,579,590
2022-05-11	19.342	20.042	19.208	19.617	18.689	3,706,876
2022-05-10	18.667	19.317	18.425	19.167	18.261	1,790,199

← NewerPage 18 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.