APT Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	339.88	360.94	335.58	356.47	166.36	1,608,307
2023-01-31	345.66	346.66	336.20	337.54	157.53	1,432,897
2023-01-30	364.79	364.90	339.68	346.58	161.74	2,131,285
2023-01-20	348.11	364.59	338.33	357.73	166.95	3,358,009
2023-01-19	313.10	326.80	310.00	321.99	150.27	1,307,963
2023-01-18	319.77	323.00	312.50	313.10	146.12	1,420,369
2023-01-17	327.00	327.00	317.00	317.50	148.17	931,428
2023-01-16	328.00	332.31	323.00	325.34	151.83	1,544,284
2023-01-13	322.75	332.80	315.76	328.94	153.51	797,831
2023-01-12	321.55	328.00	316.00	320.00	149.34	786,965
2023-01-11	331.90	331.90	320.95	324.46	151.42	621,612
2023-01-10	326.90	329.69	320.54	327.49	152.84	720,230
2023-01-09	318.00	332.00	317.02	326.99	152.60	1,551,409
2023-01-06	322.20	324.97	317.00	321.65	150.11	1,154,251
2023-01-05	329.70	329.70	316.17	325.00	151.67	1,542,444
2023-01-04	319.13	330.78	317.01	325.50	151.91	1,000,659
2023-01-03	306.80	325.00	305.46	320.25	149.46	1,924,798
2022-12-30	311.00	311.00	304.70	306.93	143.24	788,864
2022-12-29	305.00	317.20	304.31	309.50	144.44	1,296,771
2022-12-28	307.07	312.96	297.03	306.70	143.13	868,645
2022-12-27	296.54	311.70	295.02	308.55	144.00	1,040,487
2022-12-26	300.00	305.30	296.30	297.53	138.85	655,866
2022-12-23	290.00	307.00	287.12	301.40	140.66	2,316,887
2022-12-22	279.67	292.92	277.01	290.01	135.34	973,743
2022-12-21	268.01	282.62	267.32	281.00	131.14	1,232,693
2022-12-20	276.72	279.97	268.58	268.60	125.35	706,826
2022-12-19	273.24	281.96	273.24	278.58	130.01	1,059,178
2022-12-16	284.07	287.98	271.61	275.02	128.35	982,109
2022-12-15	279.00	292.00	274.00	287.07	133.97	1,289,055
2022-12-14	286.00	286.00	278.00	279.95	130.65	1,156,984
2022-12-13	287.17	292.80	281.60	283.98	132.53	1,256,702
2022-12-12	289.01	291.97	284.00	287.17	134.02	837,152
2022-12-09	295.87	300.00	284.30	289.79	135.24	1,976,932
2022-12-08	304.00	304.67	287.03	295.00	137.67	2,369,380
2022-12-07	291.66	306.98	285.18	300.78	140.37	1,749,549
2022-12-06	284.18	294.78	284.06	290.05	135.36	1,206,664
2022-12-05	298.40	298.40	287.95	288.50	134.64	1,108,841
2022-12-02	300.05	306.96	292.02	297.90	139.03	1,455,436
2022-12-01	287.07	307.00	282.00	303.50	141.64	2,087,439
2022-11-30	293.03	301.89	282.68	285.00	133.01	1,890,160
2022-11-29	283.99	290.99	280.43	285.00	133.01	1,493,712
2022-11-28	280.00	292.76	270.05	289.00	134.87	1,425,423
2022-11-25	292.78	295.29	285.84	287.45	134.15	832,634
2022-11-24	291.28	298.30	288.90	291.85	136.20	899,926
2022-11-23	293.50	296.00	283.65	294.89	137.62	1,374,355
2022-11-22	298.01	311.26	291.03	295.01	137.68	1,114,962
2022-11-21	299.99	302.00	290.17	300.50	140.24	1,217,067
2022-11-18	307.13	318.56	291.00	299.50	139.77	2,577,929
2022-11-17	298.00	307.27	290.52	300.00	140.01	1,570,868
2022-11-16	297.00	300.00	283.00	299.00	139.54	2,390,399
2022-11-15	293.00	303.20	289.24	301.93	140.91	1,691,869
2022-11-14	301.59	309.99	299.02	301.43	140.67	1,313,118
2022-11-11	315.00	318.30	300.00	300.00	140.01	2,053,984
2022-11-10	314.99	327.84	302.50	306.74	143.15	2,169,475
2022-11-09	318.00	329.00	313.38	316.60	147.75	1,436,055
2022-11-08	318.69	323.00	308.53	322.50	150.51	1,746,386
2022-11-07	328.00	328.20	318.00	323.00	150.74	1,531,637
2022-11-04	331.22	338.98	320.22	323.00	150.74	2,055,549
2022-11-03	316.00	335.00	316.00	330.05	154.03	2,537,702
2022-11-02	343.00	346.84	327.00	331.00	154.47	2,510,353

← NewerPage 16 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.