APT Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	373.78	373.78	356.69	358.20	167.89	495,649
2023-07-26	363.02	374.59	363.01	370.03	173.43	417,148
2023-07-25	371.78	374.99	362.27	365.30	171.22	564,676
2023-07-24	366.15	369.96	363.02	369.00	172.95	218,678
2023-07-21	364.12	373.50	358.58	367.15	172.08	726,659
2023-07-20	366.78	369.02	356.98	367.07	172.05	517,362
2023-07-19	373.00	373.00	360.53	363.43	170.34	514,801
2023-07-18	377.00	379.98	368.30	370.49	173.65	389,130
2023-07-17	371.01	380.00	369.13	378.00	177.17	355,297
2023-07-14	371.78	375.96	365.12	370.28	173.55	381,717
2023-07-13	373.92	377.99	368.77	370.00	173.42	402,338
2023-07-12	386.88	388.01	370.02	371.91	174.31	399,325
2023-07-11	370.67	385.98	369.07	382.61	179.33	485,492
2023-07-10	373.80	375.78	367.43	371.09	173.93	237,813
2023-07-07	373.17	376.96	368.13	373.88	175.24	569,867
2023-07-06	381.95	385.67	372.00	373.49	175.06	583,897
2023-07-05	384.00	391.82	379.13	382.72	179.38	575,668
2023-07-04	384.00	390.89	375.59	385.00	180.45	747,892
2023-07-03	374.50	388.00	372.52	384.49	180.21	777,773
2023-06-30	372.59	376.98	368.05	373.75	175.18	739,747
2023-06-29	365.00	377.87	362.01	374.08	175.33	836,584
2023-06-28	368.00	372.00	361.02	365.00	171.08	649,006
2023-06-27	356.74	374.00	352.66	370.50	173.65	953,555
2023-06-26	349.00	358.00	349.00	354.00	165.92	574,468
2023-06-21	358.15	358.85	345.30	352.30	165.12	703,683
2023-06-20	356.98	363.86	353.05	361.00	169.20	417,360
2023-06-19	353.01	363.78	350.05	356.79	167.23	645,698
2023-06-16	366.02	368.59	353.50	355.00	166.39	736,371
2023-06-15	364.68	367.21	360.02	366.00	171.54	436,344
2023-06-14	356.00	365.00	356.00	362.29	169.81	412,830
2023-06-13	361.53	365.30	356.00	358.04	167.81	536,856
2023-06-12	356.00	367.65	352.31	361.45	169.41	937,294
2023-06-09	356.09	379.00	353.60	356.00	166.86	2,239,299
2023-06-08	368.86	369.99	360.08	363.35	170.30	895,749
2023-06-07	362.00	373.90	362.00	369.00	172.95	475,572
2023-06-06	368.99	373.10	362.10	363.20	170.23	825,317
2023-06-05	367.68	371.68	360.01	369.27	173.08	632,646
2023-06-02	363.01	376.53	362.57	368.04	172.50	645,459
2023-06-01	373.25	373.68	360.10	362.83	170.06	747,304
2023-05-31	373.85	384.66	369.00	370.20	173.51	718,905
2023-05-30	382.87	388.00	365.50	376.73	176.57	1,152,481
2023-05-29	383.72	387.97	376.41	383.95	179.96	712,408
2023-05-26	385.40	388.57	378.30	384.10	179.25	422,148
2023-05-25	381.00	386.95	377.61	381.96	178.26	292,255
2023-05-24	384.47	386.66	373.10	381.88	178.22	704,739
2023-05-23	382.00	392.28	380.51	386.69	180.46	638,541
2023-05-22	390.98	399.70	382.20	385.50	179.91	1,038,052
2023-05-19	370.00	396.00	365.26	391.46	182.69	943,543
2023-05-18	371.44	371.44	363.09	369.82	172.59	715,712
2023-05-17	380.00	383.85	369.01	371.60	173.42	858,015
2023-05-16	352.01	387.99	352.01	379.99	177.34	2,065,798
2023-05-15	349.00	355.85	344.15	355.80	166.05	1,452,051
2023-05-12	360.80	364.95	347.60	351.82	164.19	950,575
2023-05-11	353.33	376.95	353.33	360.80	168.38	1,515,261
2023-05-10	345.43	354.54	340.34	350.70	163.67	901,249
2023-05-09	350.00	362.89	343.48	347.91	162.37	866,246
2023-05-08	360.80	363.30	342.96	350.26	163.46	1,353,217
2023-05-05	366.02	367.54	358.50	360.40	168.19	732,637
2023-05-04	365.45	379.00	358.10	368.90	172.16	1,201,519
2023-04-28	388.30	397.00	360.40	364.50	170.11	1,917,072

← NewerPage 14 of 21 · 1,213 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.