Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	40.320	40.600	39.300	39.720	39.720	6,168,858
2026-01-15	40.500	40.800	39.650	40.000	40.000	7,939,186
2026-01-14	39.910	42.500	39.910	40.810	40.810	16,042,039
2026-01-13	40.890	41.260	39.600	40.160	40.160	10,345,187
2026-01-12	38.800	41.350	38.750	40.900	40.900	16,260,320
2026-01-09	37.850	38.350	37.800	38.290	38.290	4,832,677
2026-01-08	37.410	38.420	37.300	37.880	37.880	4,909,313
2026-01-07	38.470	38.470	37.520	37.570	37.570	5,648,390
2026-01-06	36.850	38.570	36.780	38.480	38.480	10,627,815
2026-01-05	36.290	36.840	36.040	36.810	36.810	5,393,806
2025-12-31	36.330	36.610	36.060	36.110	36.110	3,618,784
2025-12-30	36.280	36.570	36.200	36.360	36.360	2,553,735
2025-12-29	36.500	36.700	36.160	36.280	36.280	3,830,327
2025-12-26	36.710	37.100	36.400	36.700	36.700	4,282,998
2025-12-25	36.310	36.740	36.120	36.680	36.680	3,402,000
2025-12-24	35.800	36.460	35.760	36.290	36.290	3,025,399
2025-12-23	36.400	36.500	35.760	35.820	35.820	3,798,107
2025-12-22	36.390	36.890	36.220	36.370	36.370	3,095,380
2025-12-19	36.100	36.790	36.070	36.300	36.300	3,149,500
2025-12-18	36.680	36.680	36.060	36.070	36.070	3,767,087
2025-12-17	36.210	37.180	35.630	36.680	36.680	6,498,080
2025-12-16	36.490	37.130	36.050	36.540	36.540	3,471,760
2025-12-15	36.900	37.290	36.550	36.560	36.560	3,378,004
2025-12-12	36.950	37.840	36.860	37.110	37.110	4,079,250
2025-12-11	38.420	38.420	36.910	36.940	36.940	5,487,541
2025-12-10	38.400	38.910	38.170	38.550	38.550	3,872,805
2025-12-09	38.910	39.200	38.510	38.610	38.610	7,001,853
2025-12-08	38.910	39.780	38.600	39.240	39.240	15,041,074
2025-12-05	36.080	39.910	35.850	38.770	38.770	16,228,516
2025-12-04	36.150	36.360	35.600	36.280	36.280	2,144,128
2025-12-03	36.980	37.050	36.160	36.230	36.230	3,122,580
2025-12-02	37.740	37.740	36.540	37.040	37.040	4,672,296
2025-12-01	38.040	38.200	37.580	37.770	37.770	2,837,448
2025-11-28	37.530	38.000	37.400	37.760	37.760	1,934,368
2025-11-27	38.020	38.160	37.550	37.570	37.570	2,379,760
2025-11-26	38.430	38.870	37.910	38.020	38.020	3,884,791
2025-11-25	38.130	39.120	38.050	38.790	38.790	5,616,515
2025-11-24	37.600	38.530	36.800	38.130	38.130	4,733,638
2025-11-21	37.750	38.380	37.070	37.600	37.600	3,908,170
2025-11-20	38.370	38.630	37.400	37.840	37.840	2,438,368
2025-11-19	38.410	38.640	37.710	37.930	37.930	2,425,527
2025-11-18	37.800	38.460	37.760	38.220	38.220	3,126,091
2025-11-17	37.400	38.420	37.300	38.080	38.080	3,381,567
2025-11-14	37.450	38.160	37.210	37.560	37.560	2,568,295
2025-11-13	37.310	37.570	37.030	37.570	37.570	2,001,874
2025-11-12	37.430	37.450	36.830	37.370	37.370	2,701,340
2025-11-11	38.200	38.380	37.330	37.460	37.460	4,624,852
2025-11-10	37.680	38.520	37.500	38.400	38.400	4,364,962
2025-11-07	38.730	38.740	37.470	37.510	37.510	5,063,208
2025-11-06	38.810	39.280	38.690	39.010	39.010	2,156,314
2025-11-05	38.700	39.020	38.510	38.760	38.760	2,445,133
2025-11-04	39.250	39.320	38.500	39.270	39.270	3,782,711
2025-11-03	39.840	39.840	39.120	39.380	39.380	3,443,143
2025-10-31	39.130	40.130	38.880	39.610	39.610	4,109,266
2025-10-30	40.010	40.150	39.080	39.130	39.130	4,276,695
2025-10-29	39.400	41.000	39.080	40.210	40.210	6,777,012
2025-10-28	39.050	40.180	38.900	39.380	39.380	5,088,325
2025-10-27	39.200	39.390	38.880	39.200	39.200	3,944,214
2025-10-24	38.770	39.000	38.590	38.700	38.700	3,404,464
2025-10-23	38.800	38.950	38.010	38.600	38.600	3,497,307

← NewerPage 4 of 21 · 1,213 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.