Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	41.130	41.740	40.670	41.720	41.720	6,597,431
2025-07-21	41.710	41.940	41.060	41.270	41.270	6,069,706
2025-07-18	41.870	42.440	41.530	42.000	42.000	6,028,184
2025-07-17	41.850	42.210	41.600	41.860	41.860	4,566,433
2025-07-16	42.500	42.650	41.680	41.990	41.990	6,241,979
2025-07-15	41.760	42.920	40.900	42.690	42.690	10,052,070
2025-07-14	42.590	42.660	41.170	41.600	41.600	7,906,860
2025-07-11	42.300	43.850	41.850	42.610	42.610	16,383,105
2025-07-10	41.400	42.970	40.870	42.310	42.310	13,174,705
2025-07-09	42.250	42.250	41.170	41.450	41.450	8,744,833
2025-07-08	41.700	42.440	41.320	42.020	42.020	8,270,429
2025-07-07	40.610	42.090	40.410	41.800	41.800	9,970,910
2025-07-04	40.650	42.070	39.670	41.080	41.080	13,388,265
2025-07-03	40.510	41.200	40.350	40.660	40.660	5,740,178
2025-07-02	40.860	41.010	40.190	40.510	40.510	7,310,768
2025-07-01	42.640	42.680	40.390	40.870	40.870	10,149,998
2025-06-30	43.530	43.690	42.210	42.400	42.400	9,655,000
2025-06-27	43.000	44.740	42.200	42.990	42.990	13,470,992
2025-06-26	42.250	44.700	41.880	42.980	42.980	20,097,890
2025-06-25	38.250	42.190	38.250	42.190	42.190	15,801,276
2025-06-24	37.480	38.560	37.480	38.350	38.350	4,149,810
2025-06-23	36.500	37.860	36.500	37.480	37.480	2,872,040
2025-06-20	37.190	37.290	36.600	36.800	36.800	2,933,486
2025-06-19	39.230	39.450	36.960	37.160	37.160	6,523,980
2025-06-18	39.330	39.900	38.920	39.220	39.220	2,325,714
2025-06-17	39.510	40.080	39.120	39.570	39.570	2,633,991
2025-06-16	38.750	39.800	38.530	39.500	39.500	3,365,580
2025-06-13	39.370	39.590	38.710	38.780	38.780	2,930,892
2025-06-12	39.170	39.460	38.930	39.280	39.280	2,518,278
2025-06-11	39.240	40.180	39.030	39.540	39.540	2,711,601
2025-06-10	40.160	40.160	38.880	39.240	39.240	3,408,112
2025-06-09	39.030	40.840	38.820	40.100	40.100	5,662,923
2025-06-06	39.830	39.830	38.820	39.030	39.030	2,971,527
2025-06-05	38.430	39.850	38.360	39.830	39.830	4,627,136
2025-06-04	38.280	38.740	38.160	38.420	38.420	2,367,336
2025-06-03	38.330	39.160	38.110	38.280	38.280	2,457,012
2025-05-30	38.860	39.680	38.370	38.600	38.600	2,171,087
2025-05-29	38.030	39.340	38.030	39.100	39.100	3,479,164
2025-05-28	38.090	38.850	37.930	38.400	38.400	2,215,800
2025-05-27	38.790	39.150	38.220	38.470	38.470	2,498,984
2025-05-26	39.280	39.580	38.860	39.040	39.040	1,833,853
2025-05-23	40.130	40.520	39.240	39.280	39.280	2,035,406
2025-05-22	40.560	40.690	40.000	40.000	40.000	2,031,452
2025-05-21	40.460	41.150	40.050	40.690	40.690	2,516,760
2025-05-20	40.090	40.570	39.830	40.250	40.250	1,680,905
2025-05-19	40.250	40.380	39.630	40.090	40.090	1,845,400
2025-05-16	41.170	41.170	40.250	40.250	40.250	2,566,400
2025-05-15	41.560	41.780	40.580	41.220	41.220	3,435,980
2025-05-14	40.810	42.600	40.230	41.960	41.960	6,410,903
2025-05-13	41.580	41.830	40.780	40.880	40.880	3,693,596
2025-05-12	41.200	42.000	40.930	41.520	41.520	5,658,804
2025-05-09	41.120	42.560	40.750	40.940	40.940	5,852,516
2025-05-08	41.320	42.450	41.230	41.260	41.260	4,804,004
2025-05-07	43.710	43.960	41.110	41.530	41.530	6,562,920
2025-05-06	42.060	42.880	41.760	42.430	42.430	7,033,463
2025-04-30	39.780	42.500	39.620	42.050	42.050	10,383,171
2025-04-29	40.000	40.210	39.500	39.740	39.740	2,491,388
2025-04-28	40.320	41.440	39.420	39.850	39.850	4,700,870
2025-04-25	40.190	41.110	40.130	40.320	40.320	4,614,325
2025-04-24	40.110	40.370	39.160	40.200	40.200	4,036,102

← NewerPage 6 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.