Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.980	32.180	31.800	32.000	32.000	4,870,205
2026-04-17	32.360	32.500	32.010	32.180	32.180	5,885,296
2026-04-16	31.940	33.700	31.940	32.830	32.830	12,015,570
2026-04-15	32.800	32.840	31.410	31.630	31.630	12,087,813
2026-04-14	29.230	31.940	29.230	31.940	31.940	9,733,325
2026-04-13	29.030	29.190	28.790	29.040	29.040	2,888,960
2026-04-10	28.570	29.570	28.570	29.160	29.160	5,190,574
2026-04-09	29.170	29.170	28.380	28.410	28.410	4,072,700
2026-04-08	28.710	29.480	28.710	29.430	29.430	5,005,693
2026-04-07	27.910	28.460	27.910	28.270	28.270	2,236,628
2026-04-03	28.380	28.450	27.760	27.900	27.900	2,030,328
2026-04-02	28.950	29.000	28.100	28.220	28.220	2,416,334
2026-04-01	29.120	29.180	28.810	29.050	29.050	2,364,468
2026-03-31	29.180	29.500	28.530	28.650	28.650	2,805,200
2026-03-30	28.700	29.150	28.500	29.080	29.080	2,030,060
2026-03-27	28.440	29.190	28.330	29.050	29.050	2,186,490
2026-03-26	29.320	29.380	28.630	28.670	28.670	2,086,040
2026-03-25	29.200	29.520	29.140	29.340	29.340	2,572,301
2026-03-24	28.970	29.250	28.310	29.150	29.150	3,705,208
2026-03-23	29.870	29.870	28.310	28.510	28.510	4,402,740
2026-03-20	31.660	31.800	30.350	30.350	30.350	3,332,311
2026-03-19	31.920	32.080	31.400	31.500	31.500	2,718,541
2026-03-18	32.360	32.580	31.990	32.220	32.220	2,229,412
2026-03-17	32.610	33.080	32.350	32.360	32.360	2,539,017
2026-03-16	32.100	32.500	32.000	32.490	32.490	1,701,117
2026-03-13	32.520	32.620	32.150	32.210	32.210	1,788,628
2026-03-12	32.730	33.080	32.500	32.760	32.760	1,974,981
2026-03-11	32.900	32.970	32.650	32.770	32.770	1,886,007
2026-03-10	32.850	33.200	32.570	32.860	32.860	3,019,189
2026-03-09	32.320	32.740	31.710	32.530	32.530	3,178,054
2026-03-06	32.200	32.990	32.200	32.850	32.850	2,238,166
2026-03-05	32.870	32.950	32.370	32.480	32.480	2,289,580
2026-03-04	32.510	33.080	32.200	32.240	32.240	2,852,777
2026-03-03	34.540	34.780	32.810	32.850	32.850	4,994,083
2026-03-02	35.800	35.800	34.470	34.530	34.530	5,574,257
2026-02-27	35.800	36.190	35.770	36.120	36.120	2,455,269
2026-02-26	35.920	35.980	35.760	35.870	35.870	2,480,099
2026-02-25	35.770	36.030	35.550	35.950	35.950	2,334,100
2026-02-24	36.080	36.190	35.530	35.590	35.590	3,479,762
2026-02-13	36.610	36.800	35.860	35.860	35.860	3,706,778
2026-02-12	36.500	36.740	36.230	36.580	36.580	2,243,214
2026-02-11	36.640	36.720	36.460	36.520	36.520	1,878,440
2026-02-10	36.470	36.920	36.380	36.680	36.680	2,518,278
2026-02-09	36.360	36.570	36.270	36.510	36.510	2,420,899
2026-02-06	36.000	36.290	35.780	36.060	36.060	2,558,759
2026-02-05	36.250	36.450	36.060	36.300	36.300	2,360,014
2026-02-04	36.400	36.520	35.910	36.330	36.330	4,400,547
2026-02-03	36.500	36.680	36.060	36.680	36.680	4,115,915
2026-02-02	36.500	36.940	36.110	36.150	36.150	2,894,581
2026-01-30	37.180	37.300	36.320	36.620	36.620	4,087,707
2026-01-29	36.900	37.630	36.450	37.340	37.340	4,279,398
2026-01-28	37.590	37.760	37.000	37.050	37.050	3,289,738
2026-01-27	37.790	38.000	36.890	37.580	37.580	3,927,309
2026-01-26	38.600	38.860	37.350	37.790	37.790	5,875,137
2026-01-23	38.450	38.720	38.080	38.640	38.640	4,426,221
2026-01-22	38.150	38.590	38.030	38.210	38.210	3,562,982
2026-01-21	38.050	38.600	37.880	38.110	38.110	3,926,968
2026-01-20	38.600	39.060	37.800	38.270	38.270	5,443,102
2026-01-19	39.400	39.720	38.970	39.030	39.030	4,817,909
2026-01-16	40.320	40.600	39.300	39.720	39.720	6,168,858

← NewerPage 3 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.