Fujian Apex Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	37.400	39.130	37.200	38.370	38.370	9,869,878
2024-10-24	36.830	37.960	36.690	37.200	37.200	5,981,945
2024-10-23	38.050	38.980	37.230	37.390	37.390	10,646,934
2024-10-22	38.810	38.880	37.730	38.190	38.190	10,064,967
2024-10-21	39.990	40.140	38.660	38.880	38.880	16,320,885
2024-10-18	37.100	41.040	36.410	40.020	40.020	21,015,458
2024-10-17	37.960	38.970	36.910	37.310	37.310	12,489,284
2024-10-16	36.090	38.000	35.950	37.220	37.220	10,078,452
2024-10-15	36.110	39.500	35.350	37.060	37.060	18,889,528
2024-10-14	35.410	37.820	33.500	37.160	37.160	17,425,681
2024-10-11	36.150	37.680	36.150	36.150	36.150	16,435,920
2024-10-10	42.500	43.370	40.170	40.170	40.170	17,012,624
2024-10-09	41.470	45.620	40.380	44.630	44.630	35,010,203
2024-10-08	41.470	41.470	41.470	41.470	41.470	2,728,288
2024-09-30	37.700	37.700	37.520	37.700	37.700	8,355,767
2024-09-27	32.300	34.270	32.300	34.270	34.270	11,055,507
2024-09-26	28.860	31.880	28.560	31.150	31.150	13,139,876
2024-09-25	30.000	30.850	28.900	29.010	29.010	16,424,729
2024-09-24	26.780	29.160	26.160	29.160	29.160	13,801,856
2024-09-23	26.100	26.950	26.100	26.510	26.510	5,794,217
2024-09-20	26.090	27.420	25.590	26.450	26.450	7,791,454
2024-09-19	25.050	26.130	24.750	25.990	25.990	5,330,815
2024-09-18	24.630	25.200	24.450	24.900	24.900	2,408,916
2024-09-13	25.810	25.900	24.770	24.770	24.770	3,895,140
2024-09-12	25.750	26.370	25.620	25.930	25.930	4,355,928
2024-09-11	25.310	25.810	25.280	25.590	25.590	3,832,211
2024-09-10	25.370	25.770	24.840	25.510	25.510	5,400,919
2024-09-09	25.490	26.060	25.060	25.500	25.500	5,165,280
2024-09-06	26.880	27.750	25.680	25.710	25.710	9,690,770
2024-09-05	25.840	26.500	25.600	26.410	26.410	5,279,429
2024-09-04	25.210	25.980	25.150	25.520	25.520	3,378,186
2024-09-03	25.260	25.760	25.020	25.550	25.550	5,028,940
2024-09-02	26.760	26.840	25.260	25.320	25.320	6,978,680
2024-08-30	24.200	26.760	24.010	26.760	26.760	9,166,628
2024-08-29	23.500	24.460	23.250	24.330	24.330	5,537,536
2024-08-28	24.100	24.190	23.480	23.670	23.670	3,757,000
2024-08-27	25.310	25.380	23.880	24.210	24.210	7,090,940
2024-08-26	26.350	26.550	25.350	25.560	25.560	4,360,288
2024-08-23	26.030	26.770	26.000	26.220	26.220	3,191,880
2024-08-22	27.580	27.900	26.250	26.350	26.350	4,016,904
2024-08-21	28.000	28.160	27.380	27.490	27.490	2,748,701
2024-08-20	28.750	29.010	28.010	28.040	28.040	3,180,022
2024-08-19	28.770	30.000	28.740	29.010	29.010	4,030,920
2024-08-16	29.630	29.690	28.660	28.670	28.670	4,063,763
2024-08-15	29.500	30.500	29.260	29.580	29.580	2,919,991
2024-08-14	29.750	29.900	29.490	29.560	29.560	1,440,578
2024-08-13	29.300	29.920	29.230	29.800	29.800	1,920,844
2024-08-12	29.210	29.820	28.920	29.370	29.370	1,982,200
2024-08-09	30.180	30.350	29.330	29.420	29.420	2,734,180
2024-08-08	31.210	31.210	29.730	29.950	29.950	4,361,560
2024-08-07	31.500	31.780	30.800	31.250	31.250	2,860,740
2024-08-06	33.040	33.200	31.160	31.530	31.530	4,597,908
2024-08-05	32.200	33.210	32.010	32.420	32.420	4,630,994
2024-08-02	32.010	32.660	31.900	32.280	32.280	3,385,244
2024-08-01	32.210	33.160	31.950	32.210	32.210	4,864,177
2024-07-31	31.050	33.800	30.870	32.440	32.440	7,954,166
2024-07-30	30.680	31.310	30.400	31.050	31.050	1,924,620
2024-07-29	30.500	31.100	30.300	30.770	30.770	2,008,152
2024-07-26	30.500	31.120	30.170	30.610	30.610	2,906,720
2024-07-25	29.900	30.570	29.730	30.350	30.350	2,625,880

← NewerPage 9 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.