APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 255.10 | 259.38 | 254.51 | 256.44 | 255.38 | 578,733 |
| 2026-04-17 | 258.44 | 258.46 | 251.43 | 256.02 | 254.96 | 929,661 |
| 2026-04-16 | 258.49 | 260.80 | 256.12 | 257.21 | 256.15 | 575,995 |
| 2026-04-15 | 259.17 | 262.26 | 255.30 | 258.50 | 257.43 | 1,108,838 |
| 2026-04-14 | 255.94 | 260.00 | 253.20 | 257.00 | 255.94 | 972,448 |
| 2026-04-13 | 260.88 | 261.95 | 256.10 | 256.10 | 255.04 | 816,124 |
| 2026-04-10 | 259.59 | 261.82 | 255.50 | 260.47 | 259.39 | 1,302,813 |
| 2026-04-09 | 262.00 | 264.70 | 255.10 | 258.00 | 256.93 | 1,658,079 |
| 2026-04-08 | 258.78 | 264.50 | 256.12 | 264.50 | 263.41 | 1,203,910 |
| 2026-04-07 | 256.51 | 258.28 | 252.70 | 257.28 | 256.22 | 897,439 |
| 2026-04-03 | 255.02 | 261.65 | 254.05 | 255.86 | 254.80 | 741,945 |
| 2026-04-02 | 254.00 | 258.88 | 249.81 | 256.30 | 255.24 | 1,330,231 |
| 2026-04-01 | 252.68 | 257.67 | 247.25 | 252.25 | 251.21 | 1,170,540 |
| 2026-03-31 | 247.51 | 254.81 | 247.12 | 249.99 | 248.96 | 1,267,881 |
| 2026-03-30 | 246.00 | 249.23 | 243.63 | 246.98 | 245.96 | 1,068,317 |
| 2026-03-27 | 240.49 | 249.60 | 236.77 | 246.97 | 245.95 | 1,591,486 |
| 2026-03-26 | 236.00 | 241.33 | 235.64 | 238.92 | 237.93 | 1,007,211 |
| 2026-03-25 | 232.88 | 243.88 | 232.88 | 236.00 | 235.02 | 1,954,188 |
| 2026-03-24 | 223.87 | 226.36 | 222.12 | 225.95 | 225.02 | 1,304,169 |
| 2026-03-23 | 231.00 | 231.00 | 219.48 | 221.50 | 220.58 | 2,193,711 |
| 2026-03-20 | 234.99 | 237.37 | 231.46 | 231.59 | 230.63 | 723,666 |
| 2026-03-19 | 235.00 | 238.33 | 233.06 | 234.00 | 233.03 | 1,014,561 |
| 2026-03-18 | 243.93 | 243.93 | 235.04 | 235.25 | 234.28 | 554,151 |
| 2026-03-17 | 240.71 | 244.87 | 237.03 | 239.34 | 238.35 | 1,014,190 |
| 2026-03-16 | 232.89 | 243.25 | 230.39 | 238.43 | 237.44 | 1,003,575 |
| 2026-03-13 | 236.66 | 237.77 | 232.55 | 234.95 | 233.98 | 861,328 |
| 2026-03-12 | 235.99 | 237.21 | 232.15 | 235.58 | 234.61 | 718,702 |
| 2026-03-11 | 231.00 | 236.89 | 230.51 | 235.00 | 234.03 | 786,377 |
| 2026-03-10 | 227.51 | 233.28 | 227.51 | 231.50 | 230.54 | 822,872 |
| 2026-03-09 | 229.80 | 230.60 | 225.08 | 227.01 | 226.07 | 967,486 |
| 2026-03-06 | 227.59 | 233.75 | 226.59 | 230.91 | 229.96 | 781,459 |
| 2026-03-05 | 233.60 | 233.77 | 226.54 | 227.40 | 226.46 | 782,293 |
| 2026-03-04 | 235.17 | 237.97 | 228.12 | 230.09 | 229.14 | 833,788 |
| 2026-03-03 | 238.49 | 242.20 | 234.16 | 236.20 | 235.22 | 1,327,534 |
| 2026-03-02 | 241.99 | 245.44 | 237.07 | 238.62 | 237.63 | 1,346,770 |
| 2026-02-27 | 230.99 | 252.89 | 230.10 | 246.24 | 245.22 | 2,599,367 |
| 2026-02-26 | 233.12 | 233.93 | 225.90 | 227.50 | 226.56 | 1,245,492 |
| 2026-02-25 | 230.23 | 235.00 | 228.48 | 234.49 | 233.52 | 948,151 |
| 2026-02-24 | 234.47 | 235.80 | 230.28 | 230.28 | 229.33 | 630,205 |
| 2026-02-13 | 234.25 | 239.50 | 232.08 | 232.42 | 231.46 | 843,734 |
| 2026-02-12 | 241.97 | 242.57 | 236.09 | 236.65 | 235.67 | 991,070 |
| 2026-02-11 | 244.99 | 244.99 | 240.33 | 240.96 | 239.96 | 841,648 |
| 2026-02-10 | 231.88 | 244.44 | 228.99 | 241.20 | 240.20 | 2,127,014 |
| 2026-02-09 | 230.00 | 233.76 | 226.33 | 229.38 | 228.43 | 731,498 |
| 2026-02-06 | 229.31 | 233.99 | 226.08 | 230.00 | 229.05 | 769,100 |
| 2026-02-05 | 231.12 | 233.20 | 227.02 | 228.40 | 227.46 | 801,252 |
| 2026-02-04 | 227.90 | 232.49 | 224.27 | 231.12 | 230.16 | 1,130,927 |
| 2026-02-03 | 224.68 | 228.49 | 223.48 | 227.00 | 226.06 | 738,708 |
| 2026-02-02 | 232.00 | 235.98 | 224.02 | 224.40 | 223.47 | 1,323,234 |
| 2026-01-30 | 236.78 | 236.78 | 231.26 | 232.00 | 231.04 | 971,438 |
| 2026-01-29 | 238.20 | 239.03 | 232.32 | 233.00 | 232.04 | 1,224,910 |
| 2026-01-28 | 241.61 | 245.32 | 238.22 | 239.23 | 238.24 | 1,027,106 |
| 2026-01-27 | 237.22 | 244.00 | 231.64 | 242.60 | 241.60 | 1,471,201 |
| 2026-01-26 | 242.56 | 245.45 | 231.00 | 237.22 | 236.24 | 2,205,662 |
| 2026-01-23 | 239.36 | 242.88 | 236.67 | 242.50 | 241.50 | 918,549 |
| 2026-01-22 | 241.26 | 242.60 | 237.13 | 238.96 | 237.97 | 795,419 |
| 2026-01-21 | 246.00 | 246.00 | 238.68 | 241.29 | 240.29 | 1,281,038 |
| 2026-01-20 | 250.46 | 253.22 | 244.24 | 244.64 | 243.63 | 1,091,455 |
| 2026-01-19 | 251.64 | 256.79 | 249.04 | 250.46 | 249.43 | 1,107,600 |
| 2026-01-16 | 256.50 | 257.87 | 249.02 | 251.79 | 250.75 | 1,198,390 |
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.