APT Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	198.59	205.35	196.35	199.13	92.932	421,483
2022-07-29	207.36	207.39	199.47	199.51	93.109	693,002
2022-07-28	207.00	207.75	204.00	206.50	96.371	346,681
2022-07-27	206.99	208.16	201.70	207.10	96.651	467,547
2022-07-26	211.51	214.92	204.00	206.50	96.371	543,061
2022-07-25	211.88	214.78	207.16	212.54	99.190	570,868
2022-07-22	214.86	217.96	208.58	208.90	97.491	313,365
2022-07-21	211.83	219.99	208.02	212.67	99.250	409,953
2022-07-20	201.62	212.60	200.08	210.50	98.238	746,501
2022-07-19	203.00	204.88	197.57	201.29	93.940	447,210
2022-07-18	209.00	210.98	201.66	202.58	94.542	583,580
2022-07-15	210.01	217.10	207.32	209.10	97.584	459,005
2022-07-14	202.73	214.88	202.73	210.85	98.401	596,908
2022-07-13	203.10	204.67	198.36	202.21	94.369	418,790
2022-07-12	212.60	212.72	203.01	203.10	94.784	670,928
2022-07-11	213.00	218.46	210.01	212.80	99.311	560,179
2022-07-08	210.00	215.97	208.50	214.99	100.33	890,192
2022-07-07	226.11	229.30	209.02	210.00	98.004	1,447,739
2022-07-06	219.56	228.49	217.02	226.97	105.92	1,088,361
2022-07-05	223.79	223.79	217.00	219.56	102.47	579,003
2022-07-04	210.80	227.81	207.04	224.12	104.59	1,281,067
2022-07-01	218.27	220.00	210.05	210.80	98.378	556,615
2022-06-30	212.57	223.55	209.39	219.08	102.24	749,598
2022-06-29	214.99	219.99	213.07	214.03	99.885	439,895
2022-06-28	223.01	224.00	211.01	216.00	100.80	760,261
2022-06-27	220.00	230.80	219.25	222.00	103.60	874,297
2022-06-24	208.10	222.00	208.10	220.08	102.71	1,162,238
2022-06-23	210.00	211.80	202.88	208.52	97.314	536,875
2022-06-22	222.00	222.00	206.70	208.08	97.108	732,468
2022-06-21	216.00	224.21	214.00	215.85	100.73	610,553
2022-06-20	214.39	221.64	214.39	216.10	100.85	494,623
2022-06-17	216.20	218.82	211.70	216.00	100.80	584,370
2022-06-16	214.00	225.00	213.24	217.14	101.34	833,906
2022-06-15	215.10	221.67	212.74	216.15	100.87	1,053,352
2022-06-14	205.89	210.98	204.11	206.75	96.488	574,119
2022-06-13	200.00	208.85	200.00	208.80	97.444	970,331
2022-06-10	203.03	207.87	200.07	201.77	94.164	1,317,495
2022-06-09	211.00	216.28	203.20	206.16	96.212	1,091,748
2022-06-08	214.40	214.64	205.03	211.28	98.602	1,145,475
2022-06-07	220.25	220.25	212.68	216.00	100.80	633,218
2022-06-06	210.88	225.40	210.88	219.07	102.24	1,150,548
2022-06-02	204.91	210.94	204.04	210.88	98.415	588,700
2022-06-01	208.72	213.99	206.02	207.67	96.917	557,715
2022-05-31	208.00	211.18	202.10	208.75	97.421	682,765
2022-05-30	194.10	211.50	194.10	207.86	97.006	1,095,139
2022-05-27	184.93	197.00	184.85	192.18	89.688	376,770
2022-05-26	183.01	188.70	180.45	187.50	87.504	308,272
2022-05-25	180.08	186.86	180.08	184.41	86.062	318,522
2022-05-24	191.52	191.53	181.22	181.22	84.573	406,205
2022-05-23	186.38	192.70	185.80	192.01	89.609	368,147
2022-05-20	187.77	193.00	185.14	188.15	87.807	405,713
2022-05-19	182.45	190.00	180.00	187.73	87.611	382,047
2022-05-18	189.32	189.66	184.20	184.28	86.001	273,217
2022-05-17	183.63	190.90	182.51	189.32	88.353	411,930
2022-05-16	187.50	189.48	185.02	186.33	86.958	237,677
2022-05-13	190.00	191.03	183.51	185.17	86.417	432,507
2022-05-12	184.00	192.88	180.02	191.73	89.478	1,028,900
2022-05-11	172.51	188.58	170.36	185.16	86.412	1,118,719
2022-05-10	169.03	174.89	166.81	172.50	80.504	318,949
2022-05-09	174.50	174.65	169.12	171.40	79.990	448,684

← NewerPage 18 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.