Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	18.808	19.367	18.750	18.950	18.054	2,064,633
2022-05-06	19.142	20.192	18.517	19.050	18.149	2,737,929
2022-05-05	19.767	20.000	19.267	19.458	18.538	2,504,432
2022-04-29	18.667	19.725	18.658	19.542	18.618	4,299,328
2022-04-28	19.725	19.725	18.250	18.408	17.538	4,254,758
2022-04-27	18.458	20.417	18.458	19.992	19.047	5,429,598
2022-04-26	21.683	22.117	20.475	20.475	19.507	5,438,348
2022-04-25	24.383	24.592	22.750	22.750	21.674	6,809,822
2022-04-22	25.700	26.650	24.900	25.275	24.080	9,315,428
2022-04-21	22.542	25.717	22.508	25.717	24.501	9,789,382
2022-04-20	24.417	24.742	23.333	23.375	22.270	2,211,644
2022-04-19	24.300	24.483	23.583	23.833	22.707	1,651,917
2022-04-18	24.308	24.483	23.258	24.483	23.326	1,854,632
2022-04-15	24.642	25.167	23.917	24.108	22.969	2,461,459
2022-04-14	24.700	25.625	24.008	24.800	23.628	3,836,481
2022-04-13	23.483	25.733	23.483	24.750	23.580	5,924,959
2022-04-12	22.058	23.917	21.967	23.917	22.786	3,331,766
2022-04-11	22.592	22.592	21.692	21.742	20.714	1,575,081
2022-04-08	24.458	24.458	22.708	23.083	21.992	3,088,454
2022-04-07	24.892	25.042	24.208	24.542	23.381	3,446,092
2022-04-06	23.475	24.942	23.442	24.500	23.342	2,171,956
2022-04-01	23.500	23.825	23.358	23.692	22.572	1,244,180
2022-03-31	23.125	24.117	22.817	23.683	22.564	2,222,595
2022-03-30	22.483	23.408	22.217	23.175	22.079	1,742,817
2022-03-29	22.467	22.617	22.083	22.317	21.262	851,731
2022-03-28	22.208	22.875	21.925	22.500	21.436	1,074,915
2022-03-25	22.683	23.092	22.350	22.467	21.405	1,346,426
2022-03-24	22.942	23.267	22.550	22.683	21.611	1,477,635
2022-03-23	22.917	23.325	22.833	23.192	22.095	1,495,251
2022-03-22	22.750	23.167	22.525	22.992	21.905	1,585,069
2022-03-21	22.458	22.833	22.150	22.817	21.738	2,077,736
2022-03-18	22.150	22.575	21.800	22.375	21.317	1,719,824
2022-03-17	22.600	22.817	22.158	22.500	21.436	2,344,395
2022-03-16	21.842	22.667	21.192	22.350	21.293	2,331,061
2022-03-15	22.583	22.983	21.617	21.675	20.650	1,685,482
2022-03-14	23.067	23.433	22.883	22.892	21.809	1,474,834
2022-03-11	23.208	23.458	22.125	23.383	22.278	2,358,457
2022-03-10	23.300	23.458	22.783	23.017	21.929	2,602,494
2022-03-09	22.500	22.900	21.450	22.883	21.801	2,369,704
2022-03-08	22.950	23.358	22.417	22.433	21.373	1,372,495
2022-03-07	23.700	23.700	22.500	22.883	21.801	1,244,488
2022-03-04	23.875	23.875	23.233	23.633	22.516	1,317,648
2022-03-03	24.242	24.483	23.750	23.875	22.746	1,276,680
2022-03-02	24.583	24.667	24.092	24.217	23.072	1,222,339
2022-03-01	24.667	24.783	24.175	24.575	23.413	1,639,592
2022-02-28	24.408	24.817	23.792	24.667	23.501	1,843,192
2022-02-25	24.425	24.533	24.083	24.308	23.159	1,210,975
2022-02-24	25.242	25.292	23.667	24.283	23.135	2,028,352
2022-02-23	24.792	25.283	24.792	25.233	24.040	888,133
2022-02-22	25.008	25.242	24.625	24.950	23.770	1,184,736
2022-02-21	24.925	25.592	24.792	25.325	24.128	1,812,837
2022-02-18	24.300	24.992	24.208	24.925	23.747	1,921,389
2022-02-17	24.683	24.900	24.317	24.417	23.262	1,736,690
2022-02-16	25.142	25.542	24.525	24.683	23.516	2,347,867
2022-02-15	25.417	25.833	24.633	24.933	23.755	2,934,364
2022-02-14	26.283	26.575	25.067	25.250	24.056	2,455,392
2022-02-11	25.833	27.267	25.833	26.625	25.366	2,525,791
2022-02-10	27.500	27.917	26.833	27.567	26.263	2,384,392
2022-02-09	26.642	29.167	26.592	28.083	26.756	2,518,512
2022-02-08	26.467	26.825	25.883	26.567	25.311	1,322,416

← NewerPage 19 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.