Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	39.300	39.400	38.600	38.890	38.890	2,686,014
2025-10-21	39.200	39.860	39.200	39.520	39.520	1,797,523
2025-10-20	39.770	39.770	39.100	39.220	39.220	2,672,788
2025-10-17	40.600	40.850	38.680	38.880	38.880	5,131,520
2025-10-16	41.480	41.480	40.500	40.630	40.630	3,471,805
2025-10-15	41.050	42.120	41.000	41.570	41.570	3,003,592
2025-10-14	42.230	42.750	41.020	41.200	41.200	4,137,811
2025-10-13	40.880	43.300	40.880	42.370	42.370	4,798,223
2025-10-10	42.750	43.170	42.200	42.370	42.370	4,101,228
2025-10-09	42.600	43.800	42.400	43.170	43.170	5,777,497
2025-09-30	41.790	43.280	41.400	42.860	42.860	7,908,089
2025-09-29	40.850	42.400	40.010	41.840	41.840	6,643,707
2025-09-26	41.390	41.480	40.410	40.590	40.590	4,316,691
2025-09-25	41.010	41.950	40.910	41.580	41.580	4,014,428
2025-09-24	40.300	41.280	40.200	41.200	41.200	4,528,434
2025-09-23	41.790	41.790	39.800	40.500	40.500	5,224,168
2025-09-22	41.600	42.110	41.540	41.920	41.920	2,446,501
2025-09-19	42.600	42.720	41.280	41.520	41.520	4,311,815
2025-09-18	43.200	43.350	42.020	42.300	42.300	5,819,700
2025-09-17	42.450	43.500	42.340	43.300	43.300	5,715,782
2025-09-16	42.510	42.750	41.890	42.550	42.550	4,129,156
2025-09-15	42.540	42.970	42.320	42.380	42.380	3,466,464
2025-09-12	43.680	43.870	42.850	42.870	42.870	5,373,803
2025-09-11	42.550	43.710	41.820	43.710	43.710	5,400,299
2025-09-10	42.600	43.080	42.320	42.540	42.540	3,247,150
2025-09-09	42.810	43.280	42.450	42.700	42.700	4,422,956
2025-09-08	42.200	43.050	42.000	42.870	42.870	5,506,928
2025-09-05	42.460	42.560	41.650	42.500	42.500	4,943,158
2025-09-04	42.350	43.100	41.500	42.130	42.130	6,906,616
2025-09-03	43.450	44.050	42.060	42.160	42.160	6,418,617
2025-09-02	45.300	45.370	43.070	43.420	43.420	8,114,739
2025-09-01	46.260	46.680	45.150	45.480	45.480	6,755,649
2025-08-29	46.130	46.900	45.650	46.210	46.210	8,481,100
2025-08-28	45.540	46.150	44.500	46.140	46.140	9,612,543
2025-08-27	46.500	47.770	45.600	45.630	45.630	11,519,360
2025-08-26	46.600	46.870	46.000	46.180	46.180	9,199,815
2025-08-25	48.990	49.270	46.460	47.080	47.080	16,951,938
2025-08-22	45.510	49.210	45.510	48.300	48.300	15,320,366
2025-08-21	46.580	47.150	45.500	45.880	45.880	8,972,442
2025-08-20	46.150	46.340	44.800	46.160	46.160	9,677,650
2025-08-19	45.500	47.160	45.190	46.200	46.200	16,196,659
2025-08-18	43.440	47.370	43.180	45.860	45.860	23,945,507
2025-08-15	40.790	43.560	40.500	43.060	43.060	18,317,132
2025-08-14	41.720	42.480	40.900	40.900	40.900	8,969,796
2025-08-13	41.500	42.140	40.750	41.720	41.720	8,611,907
2025-08-12	41.300	41.780	40.810	41.320	41.320	4,939,051
2025-08-11	40.270	41.180	40.250	41.060	41.060	4,930,860
2025-08-08	41.000	41.200	40.130	40.250	40.250	6,199,425
2025-08-07	41.790	41.870	40.910	41.260	41.260	5,829,025
2025-08-06	41.400	41.880	41.050	41.770	41.770	4,343,180
2025-08-05	41.410	41.680	41.050	41.590	41.590	4,755,540
2025-08-04	41.070	41.470	40.890	41.440	41.440	3,822,789
2025-08-01	42.010	42.150	41.080	41.380	41.380	6,054,481
2025-07-31	42.280	43.550	41.500	41.760	41.760	9,888,297
2025-07-30	43.910	43.980	41.640	42.340	42.340	11,393,072
2025-07-29	43.000	44.680	42.160	44.070	44.070	12,180,167
2025-07-28	42.810	43.500	41.910	43.300	43.300	9,021,376
2025-07-25	42.010	43.280	41.810	42.810	42.810	11,333,119
2025-07-24	42.000	42.420	41.600	41.960	41.960	7,254,700
2025-07-23	41.780	42.670	41.280	41.830	41.830	8,804,166

← NewerPage 5 of 21 · 1,216 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.