APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 259.00 | 261.97 | 254.12 | 255.91 | 254.85 | 1,259,414 |
| 2026-01-14 | 259.58 | 269.68 | 258.15 | 259.75 | 258.68 | 1,276,362 |
| 2026-01-13 | 262.00 | 265.85 | 259.10 | 261.72 | 260.64 | 1,172,040 |
| 2026-01-12 | 265.66 | 268.48 | 259.13 | 260.67 | 259.59 | 1,128,476 |
| 2026-01-09 | 257.39 | 267.57 | 254.12 | 265.66 | 264.56 | 1,179,959 |
| 2026-01-08 | 257.59 | 261.58 | 254.28 | 254.42 | 253.37 | 766,089 |
| 2026-01-07 | 258.99 | 264.00 | 256.17 | 257.65 | 256.59 | 842,092 |
| 2026-01-06 | 256.35 | 264.69 | 253.00 | 261.10 | 260.02 | 1,251,717 |
| 2026-01-05 | 241.11 | 256.50 | 239.05 | 256.29 | 255.23 | 1,050,762 |
| 2025-12-31 | 242.12 | 244.76 | 240.38 | 243.27 | 242.26 | 765,697 |
| 2025-12-30 | 245.82 | 245.83 | 242.15 | 243.13 | 242.13 | 514,901 |
| 2025-12-29 | 250.30 | 250.53 | 244.06 | 246.70 | 245.68 | 563,265 |
| 2025-12-26 | 247.64 | 250.57 | 243.49 | 250.54 | 249.50 | 757,515 |
| 2025-12-25 | 247.60 | 249.58 | 246.66 | 247.78 | 246.76 | 600,607 |
| 2025-12-24 | 253.00 | 255.00 | 246.33 | 247.61 | 246.59 | 820,507 |
| 2025-12-23 | 251.70 | 254.17 | 249.33 | 252.13 | 251.09 | 606,784 |
| 2025-12-22 | 255.44 | 255.44 | 250.35 | 250.70 | 249.66 | 696,291 |
| 2025-12-19 | 254.75 | 256.79 | 252.04 | 254.49 | 253.44 | 808,035 |
| 2025-12-18 | 259.77 | 261.45 | 254.30 | 254.30 | 253.25 | 788,033 |
| 2025-12-17 | 245.00 | 259.67 | 242.84 | 259.57 | 258.50 | 1,414,624 |
| 2025-12-16 | 238.25 | 246.75 | 238.15 | 244.66 | 243.65 | 1,239,313 |
| 2025-12-15 | 239.40 | 241.79 | 235.14 | 240.35 | 239.36 | 1,438,673 |
| 2025-12-12 | 232.55 | 238.73 | 228.22 | 238.21 | 237.23 | 1,411,548 |
| 2025-12-11 | 240.77 | 242.42 | 232.55 | 232.55 | 231.59 | 1,357,589 |
| 2025-12-10 | 239.89 | 243.68 | 237.01 | 240.25 | 239.26 | 956,792 |
| 2025-12-09 | 244.41 | 244.80 | 236.66 | 237.71 | 236.73 | 863,282 |
| 2025-12-08 | 242.39 | 243.62 | 239.11 | 241.40 | 240.40 | 616,618 |
| 2025-12-05 | 242.42 | 244.00 | 236.68 | 241.41 | 240.41 | 852,790 |
| 2025-12-04 | 243.00 | 244.87 | 240.05 | 241.82 | 240.82 | 987,042 |
| 2025-12-03 | 243.93 | 243.93 | 236.86 | 241.40 | 240.40 | 963,082 |
| 2025-12-02 | 241.44 | 243.43 | 237.50 | 241.94 | 240.94 | 1,353,224 |
| 2025-12-01 | 233.99 | 242.30 | 232.50 | 241.43 | 240.43 | 1,800,599 |
| 2025-11-28 | 234.84 | 236.36 | 231.61 | 234.11 | 233.14 | 1,633,366 |
| 2025-11-27 | 242.98 | 242.98 | 234.21 | 234.84 | 233.87 | 2,359,405 |
| 2025-11-26 | 246.00 | 247.76 | 234.21 | 241.95 | 240.95 | 2,432,171 |
| 2025-11-25 | 251.98 | 257.80 | 245.00 | 246.58 | 245.56 | 1,685,457 |
| 2025-11-24 | 258.98 | 260.70 | 251.08 | 251.08 | 250.04 | 1,143,706 |
| 2025-11-21 | 260.88 | 262.22 | 256.27 | 259.00 | 257.93 | 1,070,961 |
| 2025-11-20 | 267.55 | 271.00 | 250.36 | 261.35 | 260.27 | 1,750,163 |
| 2025-11-19 | 272.00 | 272.56 | 268.30 | 268.61 | 267.50 | 403,946 |
| 2025-11-18 | 273.84 | 274.84 | 268.88 | 271.00 | 269.88 | 572,041 |
| 2025-11-17 | 275.00 | 276.00 | 271.22 | 272.24 | 271.11 | 398,903 |
| 2025-11-14 | 279.00 | 280.38 | 274.28 | 274.28 | 273.15 | 502,392 |
| 2025-11-13 | 283.22 | 285.10 | 278.58 | 279.00 | 277.85 | 698,915 |
| 2025-11-12 | 282.12 | 287.88 | 281.60 | 285.13 | 283.95 | 633,041 |
| 2025-11-11 | 286.36 | 286.66 | 282.02 | 283.00 | 281.83 | 429,235 |
| 2025-11-10 | 284.70 | 286.69 | 282.48 | 284.96 | 283.78 | 523,907 |
| 2025-11-07 | 287.00 | 287.00 | 283.16 | 283.50 | 282.33 | 595,405 |
| 2025-11-06 | 290.32 | 290.32 | 282.46 | 285.35 | 284.17 | 764,232 |
| 2025-11-05 | 277.70 | 293.50 | 274.02 | 290.33 | 289.13 | 1,467,238 |
| 2025-11-04 | 279.00 | 282.00 | 273.70 | 275.41 | 274.27 | 730,283 |
| 2025-11-03 | 276.00 | 279.87 | 271.31 | 277.00 | 275.86 | 1,189,065 |
| 2025-10-31 | 269.00 | 278.86 | 267.19 | 276.00 | 274.86 | 1,715,212 |
| 2025-10-30 | 271.84 | 272.88 | 267.76 | 268.45 | 267.34 | 1,532,917 |
| 2025-10-29 | 277.23 | 277.99 | 263.18 | 271.03 | 269.91 | 2,474,728 |
| 2025-10-28 | 275.98 | 282.31 | 275.18 | 278.00 | 276.85 | 2,617,270 |
| 2025-10-27 | 305.00 | 305.00 | 269.00 | 280.45 | 279.29 | 5,693,393 |
| 2025-10-24 | 330.00 | 337.20 | 322.00 | 324.00 | 322.66 | 1,042,657 |
| 2025-10-23 | 331.86 | 334.30 | 324.23 | 328.00 | 326.64 | 711,870 |
| 2025-10-22 | 329.00 | 334.93 | 325.00 | 331.86 | 330.49 | 677,292 |
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.