APT Medical Inc historical data

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

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

← NewerPage 3 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.