APT Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	162.03	178.70	162.03	174.50	81.437	605,623
2022-05-05	164.76	170.99	164.76	166.95	77.914	329,627
2022-04-29	164.80	172.73	160.05	168.13	78.464	673,792
2022-04-28	152.90	165.64	152.90	162.88	76.014	792,291
2022-04-27	146.00	153.12	140.97	152.99	71.399	486,421
2022-04-26	144.87	151.76	141.91	146.00	68.136	660,500
2022-04-25	159.20	159.20	141.66	144.80	67.576	716,643
2022-04-22	158.99	162.06	156.11	156.86	73.205	629,913
2022-04-21	168.49	168.49	160.00	160.10	74.717	560,406
2022-04-20	168.70	170.26	165.60	167.77	78.296	448,591
2022-04-19	181.80	181.80	167.40	168.70	78.730	656,701
2022-04-18	173.01	181.73	170.08	180.95	83.980	462,951
2022-04-15	175.33	176.70	166.60	175.84	81.609	692,399
2022-04-14	177.20	180.81	174.07	178.38	82.788	522,767
2022-04-13	175.01	178.69	173.78	177.20	82.240	751,380
2022-04-12	182.00	184.44	172.17	181.00	84.004	1,648,574
2022-04-11	192.05	194.76	180.50	183.34	85.090	1,412,701
2022-04-08	195.38	198.76	192.33	196.00	90.965	792,472
2022-04-07	212.00	212.01	195.07	196.00	90.965	1,105,240
2022-04-06	215.50	220.16	210.19	211.88	98.335	500,205
2022-04-01	215.98	222.20	212.20	218.51	101.41	576,989
2022-03-31	215.00	218.86	212.19	216.11	100.30	484,571
2022-03-30	207.72	216.55	207.70	216.11	100.30	424,427
2022-03-29	208.47	212.00	206.58	207.49	96.298	408,160
2022-03-28	209.51	213.77	206.60	209.99	97.458	535,851
2022-03-25	221.78	222.66	213.18	214.70	99.644	770,667
2022-03-24	222.52	226.58	220.77	223.80	103.87	477,694
2022-03-23	214.54	225.31	212.00	225.00	104.42	1,052,974
2022-03-22	212.78	216.93	211.50	214.82	99.700	548,224
2022-03-21	212.55	216.89	206.44	215.25	99.899	1,061,009
2022-03-18	213.40	213.40	206.50	209.24	97.110	745,998
2022-03-17	191.90	223.60	191.90	213.41	99.045	2,461,337
2022-03-16	198.00	198.00	183.60	189.90	88.134	948,555
2022-03-15	201.00	203.76	194.68	195.00	90.501	748,187
2022-03-14	216.17	216.17	198.00	202.20	93.843	1,306,903
2022-03-11	203.29	215.00	200.38	215.00	99.783	972,576
2022-03-10	214.80	218.00	202.26	207.07	96.103	1,906,948
2022-03-09	204.28	204.48	192.17	197.00	91.429	848,386
2022-03-08	210.00	213.96	198.31	200.02	92.831	1,219,174
2022-03-07	210.97	213.66	204.03	210.81	97.839	770,864
2022-03-04	214.99	223.62	211.81	212.55	98.646	814,899
2022-03-03	213.12	215.99	211.00	214.98	99.774	701,764
2022-03-02	213.00	215.00	209.99	214.00	99.319	703,288
2022-03-01	215.23	219.93	210.03	213.82	99.236	906,501
2022-02-28	221.96	221.96	210.12	214.00	99.319	1,363,935
2022-02-25	207.57	228.95	204.39	217.47	100.93	2,833,549
2022-02-24	200.98	208.00	198.19	204.39	94.859	1,791,777
2022-02-23	185.57	200.96	185.57	200.48	93.044	985,710
2022-02-22	190.50	191.00	183.00	187.17	86.867	967,007
2022-02-21	194.70	199.96	190.19	192.00	89.109	846,958
2022-02-18	197.50	197.50	191.04	194.78	90.399	692,973
2022-02-17	203.29	204.52	195.01	197.38	91.606	955,825
2022-02-16	208.92	208.92	197.21	200.46	93.035	1,212,179
2022-02-15	187.97	208.49	186.04	205.41	95.333	1,447,598
2022-02-14	185.90	189.79	182.00	186.00	86.324	792,545
2022-02-11	195.00	198.51	186.01	186.91	86.747	1,158,193
2022-02-10	208.88	208.88	197.32	199.00	92.358	588,296
2022-02-09	204.78	209.67	202.47	207.43	96.270	611,512
2022-02-08	204.68	207.40	200.05	206.62	95.894	938,724
2022-02-07	204.99	213.50	201.99	208.00	96.535	1,152,798

← NewerPage 19 of 21 · 1,212 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.