APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 481.79 | 481.80 | 463.01 | 463.01 | 217.01 | 872,684 |
| 2024-07-22 | 475.33 | 494.93 | 472.03 | 481.86 | 225.85 | 1,333,470 |
| 2024-07-19 | 457.30 | 483.99 | 457.30 | 471.56 | 221.02 | 1,331,660 |
| 2024-07-18 | 451.42 | 464.88 | 451.41 | 460.62 | 215.89 | 958,550 |
| 2024-07-17 | 448.23 | 457.11 | 444.24 | 454.79 | 213.16 | 711,008 |
| 2024-07-16 | 456.00 | 459.56 | 449.00 | 451.52 | 211.63 | 590,018 |
| 2024-07-15 | 465.77 | 468.00 | 449.10 | 455.11 | 213.31 | 857,466 |
| 2024-07-12 | 449.48 | 472.80 | 449.48 | 465.10 | 217.99 | 1,106,415 |
| 2024-07-11 | 448.00 | 453.78 | 438.79 | 450.57 | 211.18 | 922,677 |
| 2024-07-10 | 450.22 | 457.49 | 445.25 | 446.01 | 209.05 | 630,394 |
| 2024-07-09 | 445.00 | 457.90 | 434.23 | 454.80 | 213.17 | 839,875 |
| 2024-07-08 | 448.00 | 452.58 | 438.88 | 441.95 | 207.14 | 811,375 |
| 2024-07-05 | 439.90 | 439.90 | 439.90 | 439.90 | 206.18 | 0 |
| 2024-07-04 | 433.23 | 447.77 | 433.13 | 439.90 | 206.18 | 829,280 |
| 2024-07-03 | 441.00 | 441.00 | 429.00 | 435.70 | 204.21 | 735,776 |
| 2024-07-02 | 447.00 | 453.48 | 436.55 | 441.24 | 206.81 | 821,644 |
| 2024-07-01 | 456.10 | 457.59 | 435.42 | 448.50 | 210.21 | 1,153,078 |
| 2024-06-28 | 451.01 | 465.46 | 448.87 | 456.10 | 213.77 | 1,142,717 |
| 2024-06-27 | 463.60 | 465.19 | 444.08 | 453.40 | 212.51 | 1,297,507 |
| 2024-06-26 | 442.13 | 467.00 | 442.00 | 465.47 | 218.17 | 1,780,903 |
| 2024-06-25 | 444.00 | 465.00 | 441.09 | 444.59 | 208.38 | 1,826,147 |
| 2024-06-24 | 437.53 | 459.30 | 435.05 | 447.61 | 209.80 | 1,850,498 |
| 2024-06-21 | 430.40 | 442.52 | 425.56 | 439.08 | 205.80 | 1,106,985 |
| 2024-06-20 | 431.98 | 438.99 | 426.01 | 429.90 | 201.49 | 1,024,571 |
| 2024-06-19 | 435.99 | 437.04 | 428.22 | 430.95 | 201.99 | 885,455 |
| 2024-06-18 | 443.50 | 446.73 | 433.01 | 434.55 | 203.67 | 1,202,775 |
| 2024-06-17 | 440.23 | 448.88 | 432.50 | 444.89 | 208.52 | 1,807,294 |
| 2024-06-14 | 448.15 | 456.00 | 437.07 | 446.44 | 209.25 | 3,918,776 |
| 2024-06-13 | 455.59 | 459.98 | 441.41 | 451.28 | 211.52 | 1,825,203 |
| 2024-06-12 | 459.00 | 465.18 | 451.05 | 459.47 | 215.35 | 1,211,513 |
| 2024-06-11 | 446.98 | 462.88 | 437.00 | 459.09 | 215.18 | 1,871,006 |
| 2024-06-07 | 458.00 | 458.00 | 444.00 | 446.62 | 209.33 | 1,215,987 |
| 2024-06-06 | 466.17 | 466.88 | 451.15 | 453.89 | 212.74 | 1,531,116 |
| 2024-06-05 | 460.78 | 481.14 | 460.78 | 466.69 | 218.74 | 1,812,674 |
| 2024-06-04 | 455.44 | 477.90 | 450.50 | 463.99 | 217.47 | 2,303,610 |
| 2024-06-03 | 490.01 | 492.99 | 452.00 | 455.10 | 213.31 | 4,699,705 |
| 2024-05-31 | 498.49 | 503.77 | 491.40 | 493.00 | 231.07 | 808,156 |
| 2024-05-30 | 504.98 | 508.95 | 494.02 | 497.98 | 233.40 | 1,084,969 |
| 2024-05-29 | 505.44 | 511.20 | 501.50 | 503.00 | 235.76 | 771,445 |
| 2024-05-28 | 511.00 | 512.76 | 501.68 | 507.36 | 237.80 | 1,002,749 |
| 2024-05-27 | 514.97 | 521.93 | 508.93 | 513.00 | 240.44 | 1,027,708 |
| 2024-05-24 | 523.78 | 524.01 | 514.00 | 515.69 | 241.70 | 785,041 |
| 2024-05-23 | 532.00 | 534.68 | 519.01 | 523.78 | 245.50 | 918,824 |
| 2024-05-22 | 534.00 | 539.99 | 526.83 | 532.31 | 249.49 | 975,440 |
| 2024-05-21 | 543.04 | 548.11 | 536.13 | 538.97 | 252.62 | 1,063,013 |
| 2024-05-20 | 537.98 | 547.98 | 533.04 | 547.00 | 256.38 | 913,075 |
| 2024-05-17 | 540.20 | 551.01 | 531.03 | 538.00 | 252.16 | 1,277,268 |
| 2024-05-16 | 542.30 | 552.70 | 536.34 | 543.89 | 254.92 | 941,777 |
| 2024-05-15 | 563.00 | 563.00 | 531.88 | 543.63 | 254.80 | 1,497,892 |
| 2024-05-14 | 547.98 | 569.00 | 544.23 | 568.00 | 266.22 | 1,116,517 |
| 2024-05-13 | 549.50 | 553.90 | 536.24 | 547.00 | 256.38 | 1,134,302 |
| 2024-05-10 | 551.20 | 559.66 | 542.03 | 553.94 | 259.63 | 1,295,398 |
| 2024-05-09 | 535.98 | 548.70 | 523.64 | 547.75 | 256.73 | 945,996 |
| 2024-05-08 | 525.00 | 535.95 | 523.21 | 534.00 | 250.29 | 1,171,721 |
| 2024-05-07 | 513.66 | 530.14 | 513.64 | 530.14 | 248.48 | 980,116 |
| 2024-05-06 | 508.00 | 520.68 | 500.00 | 518.00 | 242.79 | 1,101,426 |
| 2024-04-30 | 478.01 | 507.97 | 477.02 | 503.68 | 236.08 | 957,028 |
| 2024-04-29 | 494.78 | 496.69 | 474.21 | 481.61 | 225.73 | 1,191,343 |
| 2024-04-26 | 468.00 | 493.93 | 467.48 | 493.68 | 231.39 | 1,196,864 |
| 2024-04-25 | 468.03 | 479.50 | 468.03 | 473.94 | 222.14 | 734,007 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 1.0000 CNY |
| 2025-06-19 | 1.7499 CNY |
| 2024-07-26 | 2.9000 CNY |
| 2023-05-29 | 1.6500 CNY |
| 2022-04-19 | 1.0000 CNY |
| 2021-06-04 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.