APT Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	345.60	357.92	322.10	343.00	160.07	3,680,398
2022-10-31	340.79	348.88	336.63	342.81	159.99	1,967,256
2022-10-28	329.66	353.51	329.64	334.50	156.11	2,332,536
2022-10-27	351.00	356.10	331.11	333.33	155.56	3,402,549
2022-10-26	340.00	354.87	331.56	351.30	163.95	2,959,138
2022-10-25	345.00	360.04	327.43	335.33	156.49	3,526,315
2022-10-24	340.10	352.00	331.59	347.90	162.36	3,016,015
2022-10-21	329.32	348.88	329.32	346.50	161.71	2,897,600
2022-10-20	329.00	342.00	322.14	330.00	154.01	2,946,439
2022-10-19	333.54	337.35	322.00	332.20	155.03	3,157,435
2022-10-18	325.00	345.76	311.94	340.01	158.68	6,873,301
2022-10-17	300.00	323.98	297.00	323.97	151.19	8,318,047
2022-10-14	229.00	269.98	228.00	269.98	126.00	3,559,942
2022-10-13	206.02	228.80	206.02	224.98	105.00	1,887,122
2022-10-12	206.79	212.30	201.68	209.49	97.766	1,279,852
2022-10-11	214.00	215.97	206.00	208.35	97.234	1,426,687
2022-10-10	211.07	222.77	210.30	213.73	99.745	1,577,919
2022-09-30	219.90	219.90	213.90	214.11	99.923	1,640,599
2022-09-29	196.03	219.00	194.22	216.93	101.24	3,028,926
2022-09-28	189.00	200.87	186.27	195.99	91.466	2,349,911
2022-09-27	177.17	191.68	176.29	189.61	88.489	1,108,423
2022-09-26	177.30	183.00	176.60	177.93	83.038	727,267
2022-09-23	186.50	186.50	178.70	180.00	84.004	596,222
2022-09-22	185.00	190.98	182.17	185.28	86.468	593,012
2022-09-21	194.80	194.80	184.55	187.19	87.359	863,662
2022-09-20	194.63	198.15	190.90	194.54	90.789	849,670
2022-09-19	201.33	203.88	192.00	196.50	91.704	878,445
2022-09-16	198.04	203.64	195.05	200.50	93.571	990,948
2022-09-15	208.00	209.73	198.04	199.76	93.226	1,377,839
2022-09-14	208.00	210.00	205.01	209.05	97.561	1,181,594
2022-09-13	211.30	219.75	207.11	211.51	98.709	1,399,621
2022-09-09	204.31	211.25	202.50	208.25	97.188	841,592
2022-09-08	204.00	209.78	200.38	203.65	95.041	784,604
2022-09-07	197.00	205.00	195.25	202.20	94.364	983,564
2022-09-06	198.00	202.50	190.04	199.40	93.058	1,547,114
2022-09-05	203.00	211.34	196.00	198.60	92.684	1,529,865
2022-09-02	196.96	204.11	193.08	194.97	90.990	1,467,652
2022-09-01	189.25	205.00	186.25	197.98	92.395	1,685,622
2022-08-31	185.50	190.88	183.10	187.06	87.299	754,896
2022-08-30	182.66	191.70	181.08	185.21	86.435	1,715,240
2022-08-29	169.50	176.89	165.00	176.81	82.515	639,746
2022-08-26	166.96	173.00	165.94	169.50	79.104	424,675
2022-08-25	164.15	170.76	163.34	166.98	77.928	493,179
2022-08-24	169.00	171.00	166.03	167.52	78.180	737,399
2022-08-23	172.66	174.66	168.00	168.80	78.777	604,790
2022-08-22	170.67	175.60	168.67	172.65	80.574	610,002
2022-08-19	175.76	179.30	170.20	170.67	79.650	698,896
2022-08-18	178.89	178.89	171.65	176.00	82.137	772,305
2022-08-17	182.37	182.37	177.40	177.66	82.912	657,828
2022-08-16	186.97	186.99	181.02	181.66	84.779	536,181
2022-08-15	193.77	196.09	184.00	186.10	86.851	749,961
2022-08-12	193.01	197.00	190.98	193.77	90.430	314,971
2022-08-11	189.04	195.66	187.00	194.89	90.953	613,467
2022-08-10	187.67	188.90	184.11	187.60	87.551	310,045
2022-08-09	193.20	193.20	185.02	187.50	87.504	566,003
2022-08-08	197.00	198.00	188.88	191.21	89.235	555,501
2022-08-05	193.70	201.70	193.70	198.29	92.540	428,735
2022-08-04	197.46	201.11	192.74	193.70	90.397	438,711
2022-08-03	195.97	201.97	193.98	198.00	92.404	395,255
2022-08-02	196.42	201.99	185.76	193.92	90.500	743,990

← NewerPage 17 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.