APT Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	352.60	378.00	352.20	378.00	176.41	1,769,880
2023-04-26	337.89	357.95	334.10	354.10	165.25	946,795
2023-04-25	347.35	347.79	333.36	336.43	157.01	1,513,347
2023-04-24	352.15	360.84	338.02	347.28	162.07	1,197,056
2023-04-21	345.00	355.65	337.50	349.68	163.19	1,251,094
2023-04-20	346.75	347.46	337.00	341.95	159.58	922,011
2023-04-19	349.60	351.77	339.17	347.00	161.94	806,281
2023-04-18	341.01	355.53	335.07	349.63	163.17	1,555,416
2023-04-17	352.23	357.39	346.80	349.05	162.90	1,014,443
2023-04-14	361.13	362.66	348.02	351.23	163.91	1,132,602
2023-04-13	359.61	365.98	355.01	358.97	167.53	926,975
2023-04-12	365.00	369.80	356.25	358.53	167.32	716,799
2023-04-11	372.97	376.88	359.38	365.90	170.76	965,360
2023-04-10	364.31	376.44	358.69	372.36	173.78	923,125
2023-04-07	360.95	368.30	356.05	367.55	171.53	1,075,752
2023-04-06	362.88	370.67	353.66	362.90	169.36	1,060,473
2023-04-04	343.88	365.60	341.74	362.44	169.15	1,450,239
2023-04-03	349.00	353.85	340.00	346.00	161.47	1,864,715
2023-03-31	345.58	359.86	340.19	353.66	165.05	1,540,743
2023-03-30	313.03	345.67	313.01	343.86	160.48	1,696,923
2023-03-29	314.96	321.89	309.42	315.78	147.37	874,808
2023-03-28	307.16	319.38	306.01	315.21	147.10	964,761
2023-03-27	309.03	315.45	303.43	307.64	143.57	1,192,786
2023-03-24	318.78	318.78	309.99	311.96	145.59	885,345
2023-03-23	310.03	325.48	308.02	316.01	147.48	1,262,986
2023-03-22	317.03	323.43	310.31	312.21	145.70	853,146
2023-03-21	309.48	324.95	307.00	320.23	149.45	1,265,324
2023-03-20	312.90	315.77	298.93	306.58	143.08	2,555,214
2023-03-17	326.61	329.30	311.00	313.22	146.18	1,485,813
2023-03-16	330.31	336.64	323.50	326.55	152.40	905,740
2023-03-15	333.17	345.20	330.47	332.96	155.39	916,240
2023-03-14	335.84	340.30	330.03	334.07	155.91	1,135,871
2023-03-13	339.00	341.00	330.38	334.10	155.92	999,154
2023-03-10	342.78	344.92	334.07	339.01	158.21	786,631
2023-03-09	340.90	348.12	340.34	342.80	159.98	597,578
2023-03-08	350.21	355.00	340.07	342.00	159.61	613,986
2023-03-07	358.57	360.64	350.87	353.08	164.78	731,257
2023-03-06	343.15	361.89	339.03	358.00	167.07	1,471,171
2023-03-03	339.34	357.45	337.00	344.20	160.63	1,075,641
2023-03-02	352.38	352.38	338.21	341.11	159.19	842,734
2023-03-01	353.15	357.74	346.78	352.38	164.45	1,178,009
2023-02-28	340.25	353.50	334.16	353.18	164.82	1,243,580
2023-02-27	335.60	345.00	335.05	336.72	157.14	1,063,303
2023-02-24	342.00	346.00	334.30	335.55	156.60	720,749
2023-02-23	345.40	349.44	338.02	341.55	159.40	672,850
2023-02-22	337.05	350.00	331.25	347.93	162.37	870,735
2023-02-21	336.01	341.87	330.01	337.00	157.27	748,294
2023-02-20	339.67	343.86	328.02	338.86	158.14	735,942
2023-02-17	342.44	344.94	335.66	338.49	157.97	958,819
2023-02-16	349.74	356.98	344.00	345.18	161.09	1,060,814
2023-02-15	359.89	362.89	343.01	344.15	160.61	1,146,531
2023-02-14	361.80	363.99	355.03	359.89	167.96	797,879
2023-02-13	354.29	361.88	350.33	360.76	168.36	1,043,662
2023-02-10	351.50	364.00	348.00	354.29	165.34	999,282
2023-02-09	351.30	359.80	348.73	355.08	165.71	727,443
2023-02-08	356.16	366.00	354.97	357.05	166.63	799,521
2023-02-07	360.19	368.55	352.78	355.29	165.81	736,427
2023-02-06	359.65	367.48	357.04	365.80	170.71	987,556
2023-02-03	356.53	366.90	356.53	365.00	170.34	1,038,109
2023-02-02	356.47	369.78	352.06	363.49	169.64	1,265,721

← NewerPage 15 of 21 · 1,216 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.