APT Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	351.10	362.57	350.68	354.63	166.22	862,584
2024-01-18	358.78	358.78	345.64	355.80	166.76	788,725
2024-01-17	363.76	368.88	356.23	356.23	166.97	435,862
2024-01-16	365.07	365.16	358.01	363.77	170.50	501,175
2024-01-15	370.50	370.50	370.50	370.50	173.65	0
2024-01-12	373.50	376.67	370.21	370.50	173.65	403,068
2024-01-11	371.11	378.18	371.08	372.00	174.36	382,242
2024-01-10	373.41	381.82	371.00	373.51	175.06	415,777
2024-01-09	357.05	382.99	357.05	374.85	175.69	897,544
2024-01-08	363.50	366.77	359.08	359.10	168.31	456,126
2024-01-05	378.66	380.60	365.60	365.85	171.47	614,098
2024-01-04	383.78	385.98	375.01	378.00	177.17	395,888
2024-01-03	380.51	386.40	376.23	382.50	179.28	285,574
2024-01-02	387.19	391.23	380.76	381.10	178.62	591,258
2023-12-29	378.88	389.95	376.03	388.50	182.09	771,041
2023-12-28	376.37	386.05	374.19	377.76	177.06	672,257
2023-12-27	371.98	377.90	368.60	377.23	176.81	459,461
2023-12-26	375.80	376.40	366.10	371.98	174.35	462,720
2023-12-25	372.50	377.75	371.32	374.70	175.62	352,793
2023-12-22	370.50	375.15	368.00	372.90	174.78	413,940
2023-12-21	370.51	378.20	369.67	372.42	174.55	471,237
2023-12-20	381.88	384.78	373.10	375.24	175.88	476,659
2023-12-19	383.63	385.40	378.00	382.10	179.09	483,596
2023-12-18	383.16	387.00	377.08	382.10	179.09	352,425
2023-12-15	389.66	391.05	379.07	383.16	179.59	695,727
2023-12-14	385.10	393.00	384.00	390.80	183.17	535,151
2023-12-13	385.10	391.99	385.10	388.00	181.86	198,465
2023-12-12	396.99	396.99	383.82	390.27	182.92	488,726
2023-12-11	380.06	398.00	378.10	395.50	185.37	864,606
2023-12-08	376.60	392.92	373.11	382.30	179.18	1,382,023
2023-12-07	373.70	379.00	371.53	376.51	176.47	428,785
2023-12-06	371.88	379.66	366.99	373.71	175.16	380,874
2023-12-05	375.78	376.55	370.13	374.10	175.34	506,309
2023-12-04	376.78	377.97	369.76	373.90	175.25	705,500
2023-12-01	373.97	378.87	369.95	377.72	177.04	595,209
2023-11-30	365.46	375.93	362.38	373.23	174.93	798,397
2023-11-29	363.80	369.58	359.97	364.12	170.66	599,958
2023-11-28	347.00	365.52	347.00	363.69	170.46	896,619
2023-11-27	343.47	351.91	341.00	351.00	164.51	628,941
2023-11-24	342.23	344.74	339.13	344.09	161.28	556,752
2023-11-23	346.67	352.52	338.21	346.04	162.19	898,745
2023-11-22	343.23	350.77	342.02	348.29	163.24	650,168
2023-11-21	347.00	348.18	340.73	347.48	162.86	752,737
2023-11-20	352.21	354.88	343.44	347.10	162.69	800,413
2023-11-17	340.24	357.85	340.24	355.84	166.78	769,666
2023-11-16	348.89	348.89	335.05	343.71	161.10	965,636
2023-11-15	356.99	357.98	348.80	350.00	164.05	462,751
2023-11-14	351.83	354.75	345.02	353.53	165.70	681,998
2023-11-13	365.45	365.45	347.20	352.39	165.17	1,326,595
2023-11-10	360.97	368.65	350.26	366.28	171.68	924,378
2023-11-09	359.38	366.97	356.00	362.09	169.71	776,917
2023-11-08	343.00	367.92	341.14	361.85	169.60	1,131,081
2023-11-07	353.11	353.46	337.02	344.30	161.37	1,514,144
2023-11-06	356.68	360.88	349.10	359.48	168.49	771,184
2023-11-03	356.77	362.85	351.80	355.04	166.41	719,366
2023-11-02	355.76	358.25	349.40	355.00	166.39	670,985
2023-11-01	355.76	358.60	347.06	354.53	166.17	527,548
2023-10-31	367.78	367.78	352.00	355.78	166.75	875,878
2023-10-30	372.75	380.00	361.03	363.35	170.30	911,971
2023-10-27	373.78	379.00	360.01	374.27	175.42	961,019

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.