APT Medical Inc historical data

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

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

← NewerPage 4 of 21 · 1,215 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.