APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 318.95 | 334.00 | 316.00 | 328.00 | 326.64 | 1,217,201 |
| 2025-10-20 | 309.78 | 318.85 | 307.10 | 318.45 | 317.13 | 896,270 |
| 2025-10-17 | 309.00 | 312.78 | 307.29 | 307.71 | 306.44 | 950,260 |
| 2025-10-16 | 311.26 | 313.93 | 307.03 | 308.07 | 306.80 | 650,955 |
| 2025-10-15 | 311.52 | 314.87 | 307.23 | 311.26 | 309.97 | 863,946 |
| 2025-10-14 | 313.11 | 315.40 | 308.70 | 311.52 | 310.23 | 975,563 |
| 2025-10-13 | 308.81 | 317.93 | 302.05 | 310.01 | 308.73 | 1,369,967 |
| 2025-10-10 | 317.46 | 319.66 | 314.00 | 315.51 | 314.21 | 826,564 |
| 2025-10-09 | 319.50 | 319.51 | 312.07 | 315.72 | 314.42 | 910,027 |
| 2025-09-30 | 313.87 | 318.78 | 311.92 | 316.73 | 315.42 | 814,487 |
| 2025-09-29 | 318.87 | 318.87 | 311.11 | 313.45 | 312.15 | 1,009,584 |
| 2025-09-26 | 319.86 | 321.99 | 315.30 | 316.40 | 315.09 | 706,023 |
| 2025-09-25 | 321.47 | 323.29 | 317.22 | 321.61 | 320.28 | 887,659 |
| 2025-09-24 | 299.08 | 324.77 | 299.08 | 321.65 | 320.32 | 2,121,226 |
| 2025-09-23 | 299.63 | 304.40 | 292.45 | 301.00 | 299.76 | 1,139,964 |
| 2025-09-22 | 299.02 | 302.21 | 296.00 | 298.94 | 297.70 | 773,795 |
| 2025-09-19 | 304.99 | 304.99 | 298.15 | 300.99 | 299.75 | 783,195 |
| 2025-09-18 | 300.93 | 308.47 | 300.03 | 303.75 | 302.49 | 1,327,368 |
| 2025-09-17 | 298.29 | 306.40 | 298.29 | 301.63 | 300.38 | 1,077,462 |
| 2025-09-16 | 299.49 | 300.21 | 295.10 | 298.00 | 296.77 | 698,289 |
| 2025-09-15 | 300.22 | 303.88 | 297.33 | 297.55 | 296.32 | 879,288 |
| 2025-09-12 | 309.75 | 311.67 | 300.08 | 300.08 | 298.84 | 1,296,733 |
| 2025-09-11 | 304.01 | 311.88 | 301.00 | 309.53 | 308.25 | 1,416,506 |
| 2025-09-10 | 310.00 | 312.66 | 305.40 | 305.82 | 304.56 | 703,349 |
| 2025-09-09 | 315.05 | 319.75 | 306.29 | 308.40 | 307.13 | 1,168,806 |
| 2025-09-08 | 310.00 | 321.99 | 310.00 | 317.30 | 315.99 | 1,658,261 |
| 2025-09-05 | 304.30 | 316.60 | 304.30 | 309.44 | 308.16 | 1,759,706 |
| 2025-09-04 | 311.18 | 315.41 | 300.12 | 303.91 | 302.65 | 1,855,057 |
| 2025-09-03 | 304.50 | 319.94 | 304.50 | 315.42 | 314.12 | 2,382,407 |
| 2025-09-02 | 305.70 | 311.64 | 301.63 | 305.87 | 304.61 | 1,691,660 |
| 2025-09-01 | 284.40 | 307.18 | 284.40 | 305.49 | 304.23 | 3,005,076 |
| 2025-08-29 | 286.36 | 288.00 | 282.90 | 284.37 | 283.19 | 1,385,242 |
| 2025-08-28 | 280.10 | 286.10 | 279.01 | 284.89 | 283.71 | 2,634,289 |
| 2025-08-27 | 281.80 | 287.00 | 279.80 | 280.10 | 278.94 | 2,158,025 |
| 2025-08-26 | 284.80 | 284.80 | 280.31 | 281.54 | 280.38 | 1,557,834 |
| 2025-08-25 | 280.60 | 284.60 | 278.00 | 283.60 | 282.43 | 2,058,273 |
| 2025-08-22 | 284.27 | 294.50 | 272.23 | 280.59 | 279.43 | 4,497,783 |
| 2025-08-21 | 284.09 | 289.44 | 283.20 | 283.99 | 282.82 | 1,714,124 |
| 2025-08-20 | 286.80 | 288.40 | 283.11 | 284.40 | 283.22 | 1,149,485 |
| 2025-08-19 | 289.19 | 291.20 | 286.21 | 286.80 | 285.61 | 1,016,033 |
| 2025-08-18 | 298.50 | 298.97 | 286.13 | 287.92 | 286.73 | 1,709,765 |
| 2025-08-15 | 290.94 | 301.72 | 288.50 | 297.42 | 296.19 | 1,058,771 |
| 2025-08-14 | 297.00 | 298.80 | 288.20 | 290.99 | 289.79 | 1,126,462 |
| 2025-08-13 | 292.22 | 297.57 | 290.52 | 296.93 | 295.70 | 1,392,563 |
| 2025-08-12 | 296.00 | 304.95 | 296.00 | 298.27 | 297.04 | 920,801 |
| 2025-08-11 | 288.00 | 301.50 | 287.00 | 298.00 | 296.77 | 1,075,523 |
| 2025-08-08 | 278.72 | 290.40 | 276.51 | 288.28 | 287.09 | 1,479,335 |
| 2025-08-07 | 280.03 | 285.30 | 278.12 | 278.72 | 277.57 | 914,489 |
| 2025-08-06 | 282.87 | 284.42 | 279.55 | 281.00 | 279.84 | 676,296 |
| 2025-08-05 | 281.60 | 283.93 | 280.02 | 282.88 | 281.71 | 554,241 |
| 2025-08-04 | 279.00 | 282.35 | 276.10 | 281.38 | 280.22 | 962,165 |
| 2025-08-01 | 284.36 | 286.68 | 279.13 | 279.59 | 278.43 | 802,444 |
| 2025-07-31 | 288.16 | 294.47 | 284.30 | 284.53 | 283.35 | 1,232,541 |
| 2025-07-30 | 288.77 | 291.82 | 285.22 | 287.68 | 286.49 | 1,518,131 |
| 2025-07-29 | 286.66 | 295.66 | 281.88 | 289.54 | 288.34 | 1,433,390 |
| 2025-07-28 | 287.49 | 291.76 | 285.58 | 286.66 | 285.48 | 910,941 |
| 2025-07-25 | 287.99 | 295.49 | 285.40 | 286.90 | 285.71 | 1,290,046 |
| 2025-07-24 | 293.86 | 294.11 | 283.51 | 287.28 | 286.09 | 1,338,754 |
| 2025-07-23 | 295.66 | 298.40 | 292.80 | 294.11 | 292.89 | 603,925 |
| 2025-07-22 | 296.35 | 298.50 | 294.01 | 295.66 | 294.44 | 504,194 |
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.