Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	25.958	27.125	25.933	26.625	25.366	2,093,320
2022-01-28	26.167	26.333	25.175	25.742	24.525	3,259,538
2022-01-27	29.158	29.308	26.375	26.375	25.128	3,487,560
2022-01-26	30.517	31.383	29.092	29.308	27.923	2,850,736
2022-01-25	31.975	32.883	30.067	30.458	29.018	3,318,903
2022-01-24	32.833	33.042	31.650	32.358	30.828	3,602,919
2022-01-21	31.808	33.325	31.508	32.892	31.337	4,957,795
2022-01-20	31.242	32.675	30.392	32.133	30.614	3,854,611
2022-01-19	30.958	31.583	30.817	31.042	29.574	979,728
2022-01-18	30.842	31.650	30.667	31.308	29.828	1,909,718
2022-01-17	30.083	31.375	29.608	31.133	29.661	2,574,652
2022-01-14	31.308	31.308	29.875	30.042	28.621	1,277,280
2022-01-13	30.883	31.508	30.758	31.000	29.534	916,320
2022-01-12	30.483	31.392	30.483	31.233	29.757	1,126,027
2022-01-11	30.975	31.817	30.342	30.483	29.042	1,449,048
2022-01-10	31.233	31.767	30.392	30.958	29.495	1,576,180
2022-01-07	30.842	31.850	30.842	31.267	29.788	1,720,092
2022-01-06	30.725	31.250	30.525	30.950	29.487	1,031,568
2022-01-05	31.500	31.883	30.442	30.725	29.272	1,510,440
2022-01-04	30.158	31.242	29.933	31.217	29.741	1,878,960
2021-12-31	29.883	29.975	29.183	29.917	28.502	1,093,369
2021-12-30	29.642	30.258	29.433	29.583	28.185	755,179
2021-12-29	30.383	30.383	29.350	29.425	28.034	986,257
2021-12-28	29.442	30.417	29.375	30.300	28.867	1,119,556
2021-12-27	29.233	29.550	29.017	29.350	27.962	1,116,760
2021-12-24	29.983	30.283	29.058	29.192	27.812	1,268,568
2021-12-23	30.300	30.542	29.917	29.950	28.534	897,264
2021-12-22	30.250	30.558	29.850	30.300	28.867	911,880
2021-12-21	29.983	30.300	29.417	30.000	28.582	1,189,729
2021-12-20	30.342	30.583	29.775	29.992	28.574	851,256
2021-12-17	31.342	31.733	30.483	30.483	29.042	970,118
2021-12-16	30.917	31.833	30.908	31.492	30.003	977,184
2021-12-15	31.342	31.792	30.858	30.900	29.439	1,249,214
2021-12-14	30.825	31.375	30.008	31.325	29.844	1,131,580
2021-12-13	30.400	31.108	30.400	30.825	29.368	1,122,483
2021-12-10	30.892	30.992	30.092	30.400	28.963	1,268,559
2021-12-09	30.750	31.125	30.458	30.717	29.264	1,027,814
2021-12-08	30.517	30.942	30.000	30.708	29.256	894,446
2021-12-07	30.967	31.292	30.167	30.467	29.026	1,295,352
2021-12-06	31.050	31.500	30.583	30.958	29.495	1,563,534
2021-12-03	31.608	31.875	30.758	30.942	29.479	1,796,995
2021-12-02	32.492	32.750	31.458	31.608	30.114	2,340,648
2021-12-01	31.025	32.442	31.025	32.317	30.789	3,098,745
2021-11-30	30.783	31.317	30.650	31.283	29.804	2,120,782
2021-11-29	30.642	31.067	30.408	30.525	29.082	1,264,176
2021-11-26	31.000	31.375	30.250	30.950	29.487	1,914,076
2021-11-25	30.500	30.917	30.333	30.917	29.455	1,744,584
2021-11-24	30.158	31.025	29.667	30.667	29.217	3,756,580
2021-11-23	29.167	30.233	28.917	30.000	28.582	2,353,872
2021-11-22	29.150	29.475	28.583	29.258	27.875	1,751,640
2021-11-19	28.167	29.608	27.692	29.125	27.748	2,292,373
2021-11-18	28.800	29.475	28.333	28.350	27.010	1,743,936
2021-11-17	29.217	29.258	28.325	28.800	27.438	1,981,257
2021-11-16	28.975	29.700	28.250	29.258	27.875	2,583,720
2021-11-15	29.542	31.042	29.008	29.150	27.772	3,518,169
2021-11-12	28.975	29.625	28.583	29.458	28.066	2,398,968
2021-11-11	29.083	29.242	28.708	28.925	27.557	1,910,379
2021-11-10	29.317	29.417	28.775	29.083	27.708	2,072,232
2021-11-09	29.308	29.450	28.767	29.317	27.931	2,012,599
2021-11-08	29.625	29.942	29.042	29.167	27.788	1,727,643

← NewerPage 20 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.