APT Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	359.77	375.00	358.20	372.50	174.59	687,031
2023-10-25	372.19	372.87	346.02	360.00	168.73	1,287,791
2023-10-24	368.50	375.26	360.30	372.20	174.45	767,168
2023-10-23	367.83	372.67	362.00	367.65	172.32	523,207
2023-10-20	372.69	373.56	366.00	366.81	171.92	366,390
2023-10-19	372.38	376.64	367.40	374.46	175.51	538,832
2023-10-18	373.76	377.85	370.90	372.51	174.60	311,556
2023-10-17	380.12	380.12	370.00	375.20	175.86	503,363
2023-10-16	381.36	384.50	374.93	382.99	179.51	673,397
2023-10-13	380.29	384.96	375.10	383.45	179.72	581,856
2023-10-12	385.34	385.34	375.32	377.99	177.16	348,851
2023-10-11	375.00	383.00	373.26	382.57	179.31	620,084
2023-10-10	379.88	379.95	371.01	372.80	174.73	419,488
2023-10-09	382.11	383.85	375.12	377.25	176.82	451,202
2023-09-28	378.07	385.20	374.01	382.84	179.44	817,733
2023-09-27	375.65	379.60	369.00	378.08	177.21	592,110
2023-09-26	377.44	381.60	373.68	374.90	175.72	837,699
2023-09-25	370.00	378.98	365.01	375.22	175.87	895,057
2023-09-22	371.50	372.00	362.44	370.23	173.53	631,965
2023-09-21	367.99	370.01	364.02	368.10	172.53	642,599
2023-09-20	373.00	373.00	363.00	366.98	172.00	473,371
2023-09-19	375.78	378.00	365.26	370.42	173.62	748,908
2023-09-18	367.55	385.79	367.55	372.00	174.36	1,020,524
2023-09-15	360.00	374.89	359.05	371.00	173.89	1,097,008
2023-09-14	369.57	371.85	358.18	363.00	170.14	633,285
2023-09-13	359.00	370.70	359.00	368.61	172.77	580,210
2023-09-12	366.05	370.00	361.54	362.60	169.95	728,142
2023-09-11	357.91	369.00	357.91	366.00	171.54	1,102,382
2023-09-08	340.67	359.20	336.79	357.86	167.73	924,305
2023-09-07	338.65	344.65	338.00	341.76	160.18	549,164
2023-09-06	344.20	344.47	334.37	340.78	159.72	695,681
2023-09-05	342.90	349.60	341.05	344.47	161.45	715,411
2023-09-04	354.42	356.40	336.03	344.15	161.30	1,523,606
2023-09-01	359.49	362.98	351.51	354.41	166.11	751,885
2023-08-31	353.01	359.89	349.03	359.49	168.49	751,193
2023-08-30	345.49	359.62	342.33	354.00	165.92	1,397,723
2023-08-29	330.05	352.52	327.75	344.88	161.65	1,139,012
2023-08-28	342.95	342.95	322.00	330.01	154.68	1,650,880
2023-08-25	329.00	344.29	315.00	318.19	149.14	2,720,359
2023-08-24	299.00	310.90	296.18	305.58	143.23	789,961
2023-08-23	302.58	307.99	298.49	298.68	139.99	561,264
2023-08-22	309.90	311.02	296.58	303.82	142.40	1,012,690
2023-08-21	298.77	310.98	293.60	307.80	144.27	886,657
2023-08-18	298.97	303.73	295.37	296.30	138.88	501,069
2023-08-17	299.75	302.95	298.17	299.00	140.14	556,863
2023-08-16	304.46	307.49	299.01	300.23	140.72	901,133
2023-08-15	306.23	312.47	302.00	304.49	142.71	779,892
2023-08-14	304.00	308.97	297.64	308.30	144.50	1,184,662
2023-08-11	317.85	317.85	303.03	303.35	142.18	1,793,897
2023-08-10	318.10	325.00	310.01	317.69	148.90	1,730,071
2023-08-09	329.62	334.50	321.51	322.68	151.24	1,365,844
2023-08-08	324.68	333.00	321.00	330.44	154.88	1,053,142
2023-08-07	324.68	328.84	315.19	324.77	152.22	1,851,051
2023-08-04	331.44	331.96	321.64	324.68	152.18	1,450,239
2023-08-03	326.78	334.84	323.82	331.55	155.40	2,409,603
2023-08-02	329.80	331.50	321.51	325.69	152.65	1,903,975
2023-08-01	337.00	350.93	330.00	331.02	155.15	2,390,405
2023-07-31	374.95	374.95	330.00	341.10	159.87	4,217,141
2023-07-28	358.20	374.97	358.20	372.00	174.36	775,479
2023-07-27	373.78	373.78	356.69	358.20	167.89	495,649

← NewerPage 13 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.