APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 468.03 | 479.50 | 468.03 | 473.94 | 222.14 | 734,007 |
| 2024-04-24 | 466.56 | 484.36 | 463.65 | 469.43 | 220.02 | 1,010,461 |
| 2024-04-23 | 467.27 | 472.21 | 459.35 | 466.09 | 218.46 | 765,703 |
| 2024-04-22 | 454.98 | 469.68 | 451.66 | 467.28 | 219.01 | 671,603 |
| 2024-04-19 | 461.01 | 463.99 | 446.23 | 454.63 | 213.09 | 664,272 |
| 2024-04-18 | 454.99 | 463.20 | 452.27 | 460.82 | 215.99 | 533,690 |
| 2024-04-17 | 461.00 | 468.04 | 453.05 | 455.30 | 213.40 | 744,282 |
| 2024-04-16 | 475.82 | 475.82 | 458.00 | 460.13 | 215.66 | 1,067,216 |
| 2024-04-15 | 450.12 | 476.66 | 448.78 | 476.53 | 223.35 | 1,088,092 |
| 2024-04-12 | 439.57 | 456.97 | 434.81 | 453.01 | 212.33 | 936,093 |
| 2024-04-11 | 430.10 | 442.95 | 429.07 | 439.90 | 206.18 | 826,751 |
| 2024-04-10 | 442.00 | 448.99 | 432.89 | 433.03 | 202.96 | 706,219 |
| 2024-04-09 | 434.03 | 445.75 | 432.03 | 445.31 | 208.72 | 893,652 |
| 2024-04-08 | 432.89 | 441.60 | 426.04 | 437.12 | 204.88 | 882,196 |
| 2024-04-03 | 431.01 | 441.01 | 429.10 | 432.02 | 202.49 | 803,182 |
| 2024-04-02 | 436.45 | 444.84 | 430.09 | 432.54 | 202.73 | 857,431 |
| 2024-04-01 | 428.00 | 439.19 | 415.07 | 436.84 | 204.75 | 1,156,707 |
| 2024-03-29 | 418.08 | 429.49 | 418.08 | 428.09 | 200.65 | 428,811 |
| 2024-03-28 | 429.69 | 432.00 | 419.20 | 421.46 | 197.54 | 1,385,766 |
| 2024-03-27 | 428.90 | 430.79 | 418.84 | 427.82 | 200.52 | 750,645 |
| 2024-03-26 | 425.05 | 430.87 | 422.51 | 425.92 | 199.63 | 856,119 |
| 2024-03-25 | 434.78 | 434.78 | 420.50 | 425.38 | 199.38 | 742,113 |
| 2024-03-22 | 428.80 | 435.00 | 425.31 | 432.37 | 202.65 | 652,075 |
| 2024-03-21 | 435.46 | 442.78 | 432.00 | 432.32 | 202.63 | 756,906 |
| 2024-03-20 | 438.02 | 444.95 | 432.03 | 436.68 | 204.67 | 1,052,288 |
| 2024-03-19 | 458.78 | 458.78 | 438.28 | 438.82 | 205.68 | 960,823 |
| 2024-03-18 | 451.85 | 460.42 | 447.15 | 460.37 | 215.78 | 648,461 |
| 2024-03-15 | 450.36 | 455.44 | 445.10 | 454.26 | 212.91 | 591,500 |
| 2024-03-14 | 457.78 | 465.50 | 448.20 | 454.45 | 213.00 | 528,602 |
| 2024-03-13 | 451.10 | 458.88 | 446.15 | 456.98 | 214.19 | 546,454 |
| 2024-03-12 | 456.49 | 460.00 | 450.12 | 451.10 | 211.43 | 577,655 |
| 2024-03-11 | 448.95 | 457.87 | 441.50 | 456.56 | 213.99 | 520,888 |
| 2024-03-08 | 449.81 | 455.82 | 446.12 | 448.94 | 210.42 | 577,958 |
| 2024-03-07 | 454.50 | 459.73 | 448.01 | 449.78 | 210.81 | 558,726 |
| 2024-03-06 | 459.10 | 465.55 | 456.32 | 457.98 | 214.66 | 501,828 |
| 2024-03-05 | 449.95 | 471.82 | 446.53 | 463.60 | 217.29 | 1,139,718 |
| 2024-03-04 | 446.23 | 457.00 | 445.00 | 449.17 | 210.53 | 806,630 |
| 2024-03-01 | 456.05 | 456.05 | 439.45 | 450.08 | 210.95 | 896,129 |
| 2024-02-29 | 440.13 | 457.98 | 440.13 | 456.05 | 213.75 | 747,791 |
| 2024-02-28 | 441.00 | 456.97 | 441.00 | 444.02 | 208.11 | 902,802 |
| 2024-02-27 | 429.99 | 445.95 | 429.01 | 444.45 | 208.31 | 927,866 |
| 2024-02-26 | 418.29 | 437.70 | 416.12 | 431.00 | 202.01 | 1,102,193 |
| 2024-02-23 | 419.98 | 421.66 | 412.33 | 419.69 | 196.71 | 744,291 |
| 2024-02-22 | 426.80 | 426.94 | 415.47 | 419.55 | 196.64 | 875,970 |
| 2024-02-21 | 426.11 | 435.35 | 420.04 | 426.96 | 200.12 | 915,193 |
| 2024-02-20 | 430.43 | 433.28 | 420.49 | 430.00 | 201.54 | 1,272,115 |
| 2024-02-19 | 455.00 | 455.00 | 428.36 | 433.97 | 203.40 | 1,704,707 |
| 2024-02-08 | 459.97 | 479.96 | 447.12 | 451.00 | 211.38 | 1,643,082 |
| 2024-02-07 | 427.94 | 457.47 | 423.02 | 456.99 | 214.19 | 1,715,314 |
| 2024-02-06 | 421.18 | 433.00 | 411.14 | 428.85 | 201.00 | 1,907,348 |
| 2024-02-05 | 390.00 | 435.00 | 388.00 | 421.30 | 197.46 | 1,669,168 |
| 2024-02-02 | 385.23 | 398.88 | 385.23 | 393.08 | 184.24 | 1,113,757 |
| 2024-02-01 | 385.68 | 400.79 | 377.89 | 390.19 | 182.88 | 1,154,985 |
| 2024-01-31 | 389.99 | 400.23 | 377.50 | 390.00 | 182.79 | 1,334,242 |
| 2024-01-30 | 378.00 | 400.00 | 375.91 | 390.25 | 182.91 | 2,285,203 |
| 2024-01-29 | 421.00 | 421.00 | 366.48 | 377.00 | 176.70 | 2,927,235 |
| 2024-01-26 | 371.99 | 373.60 | 358.89 | 360.53 | 168.98 | 598,133 |
| 2024-01-25 | 361.75 | 381.66 | 358.26 | 372.00 | 174.36 | 1,100,543 |
| 2024-01-24 | 355.00 | 361.00 | 348.80 | 359.29 | 168.40 | 688,377 |
| 2024-01-23 | 337.93 | 360.00 | 332.00 | 354.50 | 166.15 | 961,694 |
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.