Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	40.560	42.020	39.880	40.400	40.400	5,911,274
2025-04-22	40.300	40.770	40.020	40.430	40.430	4,860,239
2025-04-21	39.300	40.800	38.900	40.320	40.320	8,461,097
2025-04-18	38.000	39.790	37.810	39.390	39.390	7,218,685
2025-04-17	38.880	39.100	38.000	38.110	38.110	4,175,084
2025-04-16	39.000	39.600	38.530	39.080	39.080	3,609,048
2025-04-15	39.890	40.100	39.100	39.320	39.320	5,889,098
2025-04-14	38.980	40.430	38.500	40.350	40.350	11,247,849
2025-04-11	37.160	39.380	37.000	38.720	38.720	9,719,064
2025-04-10	38.660	39.400	37.010	37.120	37.120	9,591,614
2025-04-09	36.510	38.500	35.510	38.000	38.000	9,851,549
2025-04-08	36.420	37.630	35.380	36.990	36.990	10,489,774
2025-04-07	37.730	38.500	36.270	36.270	36.270	10,140,420
2025-04-03	40.000	40.980	39.780	40.300	40.300	9,223,212
2025-04-02	37.560	40.880	37.530	40.690	40.690	16,660,511
2025-04-01	38.370	39.190	37.670	37.760	37.760	5,173,096
2025-03-31	37.360	38.350	36.720	38.240	38.240	6,002,256
2025-03-28	37.850	38.680	37.660	37.730	37.730	4,270,668
2025-03-27	36.900	38.730	36.810	37.960	37.960	8,247,314
2025-03-26	36.970	38.000	36.430	37.120	37.120	6,446,187
2025-03-25	36.850	36.940	36.030	36.430	36.430	4,128,089
2025-03-24	36.970	37.180	35.970	36.850	36.850	4,059,318
2025-03-21	37.990	38.200	36.710	36.880	36.880	5,290,937
2025-03-20	38.600	38.700	38.000	38.100	38.100	3,396,245
2025-03-19	38.830	39.140	38.420	38.650	38.650	3,799,094
2025-03-18	39.210	39.360	38.420	38.910	38.910	4,746,874
2025-03-17	38.880	39.470	38.530	39.000	39.000	7,088,609
2025-03-14	37.850	39.770	37.560	39.160	39.160	8,008,377
2025-03-13	39.100	39.150	37.440	37.700	37.700	5,274,260
2025-03-12	39.120	39.930	38.760	39.160	39.160	4,580,900
2025-03-11	38.360	38.790	38.300	38.650	38.650	2,834,973
2025-03-10	39.320	39.590	38.450	38.890	38.890	3,866,400
2025-03-07	39.790	40.050	38.950	39.310	39.310	5,161,512
2025-03-06	39.310	40.180	39.050	40.010	40.010	7,802,969
2025-03-05	39.200	39.720	38.510	38.770	38.770	4,462,370
2025-03-04	37.340	39.300	37.340	39.170	39.170	6,035,088
2025-03-03	37.500	39.380	36.900	38.000	38.000	8,723,856
2025-02-28	39.260	39.470	37.000	37.240	37.240	7,028,460
2025-02-27	41.080	41.500	38.750	39.490	39.490	9,130,318
2025-02-26	40.550	41.270	39.980	41.180	41.180	8,064,294
2025-02-25	40.550	41.280	40.000	40.470	40.470	6,431,451
2025-02-24	42.500	43.110	40.900	41.570	41.570	11,283,149
2025-02-21	41.650	43.370	41.210	43.000	43.000	10,833,728
2025-02-20	42.100	42.790	41.010	41.700	41.700	7,978,435
2025-02-19	41.100	42.490	40.650	42.350	42.350	7,194,005
2025-02-18	42.100	42.850	40.580	40.780	40.780	10,320,208
2025-02-17	43.500	46.000	42.300	42.980	42.980	18,327,822
2025-02-14	41.690	42.470	41.100	42.100	42.100	8,558,473
2025-02-13	41.300	42.580	40.680	41.560	41.560	11,762,293
2025-02-12	40.800	42.200	40.510	41.710	41.710	9,032,453
2025-02-11	41.100	41.550	40.130	41.100	41.100	8,265,418
2025-02-10	41.000	41.470	40.250	41.270	41.270	12,948,738
2025-02-07	37.520	41.470	37.500	41.000	41.000	18,116,362
2025-02-06	36.320	38.240	35.800	37.700	37.700	9,092,562
2025-02-05	35.770	36.880	35.460	36.320	36.320	6,578,983
2025-01-27	36.100	36.330	35.010	35.070	35.070	3,729,153
2025-01-24	35.390	36.480	35.310	35.830	35.830	5,883,557
2025-01-23	36.250	37.000	35.580	35.590	35.590	5,446,968
2025-01-22	35.750	35.990	35.280	35.600	35.600	2,959,130
2025-01-21	36.110	36.190	35.070	35.770	35.770	3,734,860

← NewerPage 7 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.