Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	35.900	36.190	35.410	35.700	35.700	3,844,065
2025-01-17	35.500	36.390	35.300	35.400	35.400	4,457,288
2025-01-16	36.320	37.100	35.500	35.790	35.790	3,592,760
2025-01-15	36.600	36.780	36.090	36.150	36.150	3,521,772
2025-01-14	34.730	36.920	34.450	36.780	36.780	6,507,351
2025-01-13	33.020	35.240	32.660	34.730	34.730	5,506,992
2025-01-10	33.910	34.580	33.130	33.130	33.130	3,019,660
2025-01-09	33.780	34.140	33.410	33.930	33.930	2,803,520
2025-01-08	34.160	34.500	32.710	33.870	33.870	5,181,944
2025-01-07	33.800	34.450	33.660	34.360	34.360	3,308,565
2025-01-06	34.110	34.340	33.450	33.730	33.730	3,930,732
2025-01-03	35.550	35.700	34.110	34.270	34.270	4,192,270
2025-01-02	37.490	37.490	34.880	35.310	35.310	5,846,350
2024-12-31	39.490	39.600	37.500	37.500	37.500	6,160,798
2024-12-30	39.740	40.070	38.810	39.490	39.490	4,179,754
2024-12-27	39.630	41.000	39.230	39.780	39.780	5,323,160
2024-12-26	39.010	40.350	39.010	39.570	39.570	3,406,640
2024-12-25	39.920	39.920	38.890	39.200	39.200	3,728,980
2024-12-24	39.030	40.000	38.580	39.920	39.920	4,793,060
2024-12-23	40.700	40.950	38.720	38.720	38.720	5,559,065
2024-12-20	40.100	41.240	39.660	40.960	40.960	5,605,729
2024-12-19	39.990	41.430	39.500	40.560	40.560	5,491,860
2024-12-18	40.280	41.060	39.900	40.200	40.200	4,989,126
2024-12-17	40.850	41.480	39.910	40.300	40.300	6,027,343
2024-12-16	42.670	43.000	40.800	41.330	41.330	7,641,340
2024-12-13	43.620	44.590	42.700	42.950	42.950	9,472,298
2024-12-12	42.600	44.870	42.410	44.370	44.370	11,253,277
2024-12-11	41.930	43.650	41.750	42.600	42.600	8,602,774
2024-12-10	43.900	43.930	42.000	42.140	42.140	10,950,936
2024-12-09	43.200	44.670	41.200	41.390	41.390	10,592,478
2024-12-06	43.270	44.390	41.850	43.180	43.180	14,345,712
2024-12-05	40.970	44.880	40.880	43.910	43.910	23,808,133
2024-12-04	40.950	42.190	40.400	40.800	40.800	7,833,936
2024-12-03	40.530	41.790	40.060	41.110	41.110	9,274,094
2024-12-02	40.100	41.150	38.910	40.730	40.730	8,565,598
2024-11-29	38.240	41.180	38.240	39.990	39.990	13,604,227
2024-11-28	39.910	40.380	38.390	38.480	38.480	9,028,719
2024-11-27	37.280	39.350	36.030	39.160	39.160	9,840,604
2024-11-26	36.000	37.670	35.900	37.330	37.330	8,268,472
2024-11-25	36.290	36.290	35.050	36.070	36.070	5,363,433
2024-11-22	38.480	38.850	36.080	36.130	36.130	8,589,717
2024-11-21	38.520	39.350	38.300	38.640	38.640	5,003,185
2024-11-20	38.600	39.110	38.010	38.750	38.750	5,241,777
2024-11-19	37.560	38.770	37.370	38.600	38.600	5,716,744
2024-11-18	39.290	39.610	37.140	37.570	37.570	8,570,177
2024-11-15	41.500	42.270	39.200	39.200	39.200	8,674,633
2024-11-14	42.090	42.990	41.600	41.700	41.700	7,042,527
2024-11-13	43.300	44.000	41.300	42.330	42.330	12,156,368
2024-11-12	45.200	47.120	43.700	44.500	44.500	12,819,083
2024-11-11	42.190	44.900	41.850	44.880	44.880	11,300,484
2024-11-08	44.990	45.040	42.980	43.090	43.090	14,261,296
2024-11-07	41.970	44.570	40.780	44.190	44.190	16,208,509
2024-11-06	45.150	47.580	41.860	42.190	42.190	19,129,273
2024-11-05	42.000	47.080	41.030	45.100	45.100	18,827,563
2024-11-04	39.240	42.950	39.150	42.930	42.930	16,115,818
2024-11-01	38.620	41.260	38.000	39.770	39.770	14,973,938
2024-10-31	38.280	40.280	37.810	39.280	39.280	13,541,659
2024-10-30	37.810	39.180	37.450	38.280	38.280	9,586,980
2024-10-29	38.670	39.760	38.010	38.060	38.060	10,208,038
2024-10-28	38.370	38.880	37.830	38.440	38.440	7,597,858

← NewerPage 8 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.