APT Medical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	200.00	207.60	195.14	200.00	92.822	1,729,447
2022-01-27	213.51	218.89	207.07	208.98	96.989	618,751
2022-01-26	224.98	227.58	215.14	216.75	100.60	556,046
2022-01-25	223.00	227.75	221.20	222.92	103.46	723,714
2022-01-24	217.99	227.00	213.13	224.90	104.38	1,265,423
2022-01-21	225.44	225.44	213.42	216.16	100.32	949,619
2022-01-20	228.46	233.88	223.30	224.00	103.96	775,927
2022-01-19	240.50	240.80	226.51	227.14	105.42	851,882
2022-01-18	238.54	244.58	236.00	237.80	110.37	573,149
2022-01-17	232.90	241.42	232.68	241.00	111.85	793,521
2022-01-14	233.00	240.00	230.01	232.71	108.00	1,019,901
2022-01-13	240.60	246.74	233.05	235.12	109.12	983,505
2022-01-12	250.40	252.68	241.11	243.56	113.04	846,996
2022-01-11	249.00	251.97	241.18	246.00	114.17	790,138
2022-01-10	241.90	249.97	238.85	249.00	115.56	1,093,775
2022-01-07	245.50	259.40	238.36	239.45	111.13	1,361,032
2022-01-06	256.85	258.30	240.89	242.88	112.72	1,312,050
2022-01-05	260.00	266.87	250.01	255.50	118.58	760,095
2022-01-04	277.34	283.43	252.00	258.00	119.74	1,083,752
2021-12-31	260.80	284.01	259.19	280.00	129.95	1,131,344
2021-12-30	263.49	266.84	254.01	263.20	122.15	635,657
2021-12-29	263.16	263.61	255.01	256.10	118.86	753,523
2021-12-28	263.47	269.65	260.00	261.00	121.13	767,597
2021-12-27	279.14	280.50	258.20	263.51	122.30	920,388
2021-12-24	278.41	283.35	273.34	278.01	129.03	226,170
2021-12-23	285.00	290.00	278.00	278.00	129.02	586,971
2021-12-22	288.62	290.00	279.50	288.55	133.92	211,828
2021-12-21	296.80	296.80	284.04	288.62	133.95	254,707
2021-12-20	300.91	308.00	290.16	294.84	136.84	450,258
2021-12-17	307.63	315.63	301.00	301.55	139.95	448,496
2021-12-16	301.00	315.00	300.30	313.00	145.27	320,723
2021-12-15	307.52	308.95	302.79	305.00	141.55	277,067
2021-12-14	304.68	308.57	300.22	307.98	142.94	317,092
2021-12-13	298.61	302.50	297.01	301.15	139.77	272,427
2021-12-10	311.20	312.00	298.00	298.38	138.48	529,262
2021-12-09	305.64	315.60	298.82	312.26	144.92	380,838
2021-12-08	299.54	306.80	296.63	304.50	141.32	250,233
2021-12-07	313.05	313.05	294.80	296.09	137.42	530,029
2021-12-06	301.09	313.00	300.00	312.00	144.80	555,655
2021-12-03	313.11	313.11	301.50	305.00	141.55	547,125
2021-12-02	328.66	328.66	307.99	308.90	143.36	826,509
2021-12-01	327.53	327.95	319.00	321.66	149.29	466,557
2021-11-30	334.99	334.99	320.20	322.09	149.48	475,202
2021-11-29	329.23	338.88	324.04	330.87	153.56	1,447,985
2021-11-26	308.06	334.65	302.56	328.00	152.23	1,464,658
2021-11-25	309.52	312.94	293.65	307.00	142.48	1,014,754
2021-11-24	282.00	308.50	278.00	305.77	141.91	1,255,869
2021-11-23	295.74	298.89	277.01	283.63	131.64	1,212,429
2021-11-22	284.86	300.70	284.85	295.75	137.26	749,749
2021-11-19	288.66	296.00	282.28	285.73	132.61	1,072,388
2021-11-18	299.29	302.74	285.66	288.50	133.90	735,336
2021-11-17	306.00	311.50	295.07	299.29	138.90	858,673
2021-11-16	305.56	312.97	298.07	308.54	143.20	702,323
2021-11-15	301.89	319.50	301.02	302.40	140.35	1,122,333
2021-11-12	301.67	302.98	293.66	301.88	140.11	362,338
2021-11-11	298.01	308.05	295.38	301.68	140.01	520,606
2021-11-10	294.44	306.30	284.00	297.00	137.84	1,099,990
2021-11-09	293.11	298.58	291.59	293.96	136.43	486,343
2021-11-08	297.47	301.87	288.99	300.81	139.61	500,632
2021-11-05	296.62	304.50	293.01	294.27	136.57	565,223

← NewerPage 20 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.