Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	26.360	26.660	25.470	25.490	25.490	3,894,940
2026-07-16	25.970	26.790	25.700	26.350	26.350	4,031,202
2026-07-15	25.610	26.280	25.400	26.100	26.100	3,224,920
2026-07-14	25.970	26.080	25.180	25.620	25.620	3,130,139
2026-07-13	26.900	27.090	25.950	25.970	25.970	3,725,920
2026-07-10	26.850	27.670	26.550	27.050	27.050	4,037,660
2026-07-09	26.630	27.060	26.320	26.970	26.970	3,197,193
2026-07-08	26.370	26.950	26.170	26.850	26.850	3,010,140
2026-07-07	27.260	27.260	26.280	26.350	26.350	2,885,820
2026-07-06	27.480	27.770	27.090	27.250	27.250	3,001,142
2026-07-03	27.610	28.200	27.410	27.540	27.540	3,228,300
2026-07-02	28.500	28.830	27.500	27.560	27.560	5,868,952
2026-07-01	26.560	29.220	26.480	28.350	28.350	8,843,455
2026-06-30	26.250	26.590	25.860	26.560	26.560	3,287,157
2026-06-29	26.640	26.880	25.990	26.260	26.260	3,435,992
2026-06-26	28.480	28.530	26.600	26.620	26.620	5,739,927
2026-06-25	28.550	29.320	28.150	28.530	28.530	4,950,232
2026-06-24	29.880	30.090	28.530	28.650	28.650	5,066,958
2026-06-23	30.010	30.960	29.910	30.010	30.010	5,510,743
2026-06-22	28.440	30.460	28.000	30.190	30.190	8,829,604
2026-06-18	28.320	29.280	28.320	28.550	28.550	3,424,038
2026-06-17	28.920	29.010	28.400	28.500	28.500	3,505,706
2026-06-16	29.100	29.380	28.840	29.020	29.020	4,110,229
2026-06-15	28.690	30.300	28.690	29.350	29.350	6,432,465
2026-06-12	27.890	29.360	27.700	28.690	28.690	6,905,493
2026-06-11	28.800	29.130	27.320	27.630	27.630	6,089,431
2026-06-10	29.300	29.870	28.700	29.080	29.080	3,988,268
2026-06-09	29.540	30.130	29.450	29.780	29.780	3,555,988
2026-06-08	29.300	30.230	29.050	29.430	29.430	4,552,598
2026-06-05	29.960	30.490	29.130	30.010	30.010	4,832,417
2026-06-04	30.620	31.000	29.910	30.150	30.150	6,203,125
2026-06-03	31.920	32.460	31.050	31.150	31.150	6,699,145
2026-06-02	32.360	32.590	31.430	31.970	31.970	5,563,690
2026-06-01	31.550	33.370	31.320	32.360	32.360	7,119,132
2026-05-29	31.900	32.850	31.500	31.780	31.780	5,760,556
2026-05-28	32.900	32.900	30.910	31.940	31.940	7,495,857
2026-05-27	33.900	34.300	33.080	33.390	32.790	6,463,029
2026-05-26	32.910	34.340	32.350	34.040	33.428	9,189,026
2026-05-25	32.850	33.400	32.430	32.910	32.319	4,749,853
2026-05-22	33.350	33.590	32.600	32.800	32.211	5,978,721
2026-05-21	33.330	34.590	33.160	33.250	32.653	9,541,549
2026-05-20	33.850	34.000	33.080	33.210	33.210	4,977,035
2026-05-19	33.260	34.160	33.000	34.040	34.040	7,114,142
2026-05-18	32.500	33.400	32.350	33.250	33.250	5,205,948
2026-05-15	32.640	33.400	32.350	32.500	32.500	6,320,542
2026-05-14	33.400	33.500	32.590	32.700	32.700	5,509,577
2026-05-13	33.050	33.420	32.610	33.160	33.160	5,681,382
2026-05-12	33.330	33.500	32.920	33.180	33.180	4,551,740
2026-05-11	33.720	33.760	32.950	33.600	33.600	6,559,324
2026-05-08	33.500	34.320	33.200	33.330	33.330	9,155,865
2026-05-07	32.690	33.300	32.280	33.210	33.210	6,933,404
2026-05-06	32.700	33.500	32.510	32.530	32.530	9,126,173
2026-04-30	32.860	33.380	32.400	32.460	32.460	5,378,704
2026-04-29	33.200	33.510	32.800	32.970	32.970	4,864,524
2026-04-28	33.200	33.680	32.900	32.950	32.950	4,491,308
2026-04-27	32.540	33.530	32.400	33.530	33.530	6,971,027
2026-04-24	32.800	32.810	32.200	32.500	32.500	5,464,770
2026-04-23	33.600	33.700	32.130	33.410	33.410	9,862,453
2026-04-22	32.400	33.790	32.180	33.780	33.780	10,335,233
2026-04-21	32.250	32.580	31.600	32.400	32.400	5,078,240

← NewerPage 2 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.