APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 289.58 | 298.79 | 287.15 | 296.24 | 295.02 | 666,433 |
| 2025-07-18 | 291.56 | 294.98 | 286.50 | 289.98 | 288.78 | 982,123 |
| 2025-07-17 | 293.33 | 293.44 | 286.27 | 291.11 | 289.91 | 981,598 |
| 2025-07-16 | 293.00 | 297.00 | 289.02 | 292.11 | 290.90 | 549,519 |
| 2025-07-15 | 292.33 | 296.45 | 290.90 | 294.42 | 293.20 | 481,763 |
| 2025-07-14 | 294.66 | 296.67 | 291.49 | 292.33 | 291.12 | 500,728 |
| 2025-07-11 | 297.99 | 305.00 | 292.20 | 295.00 | 293.78 | 856,969 |
| 2025-07-10 | 293.90 | 299.00 | 291.01 | 298.62 | 297.39 | 462,428 |
| 2025-07-09 | 289.87 | 295.41 | 286.60 | 294.10 | 292.88 | 481,209 |
| 2025-07-08 | 288.02 | 293.45 | 288.02 | 289.28 | 288.08 | 602,192 |
| 2025-07-07 | 292.00 | 293.49 | 287.88 | 288.30 | 287.11 | 510,376 |
| 2025-07-04 | 294.39 | 296.80 | 291.13 | 291.43 | 290.23 | 519,971 |
| 2025-07-03 | 301.99 | 302.80 | 293.43 | 294.38 | 293.16 | 817,474 |
| 2025-07-02 | 305.94 | 306.71 | 297.51 | 301.10 | 299.86 | 710,453 |
| 2025-07-01 | 295.68 | 304.78 | 294.91 | 304.50 | 303.24 | 802,434 |
| 2025-06-30 | 295.88 | 298.18 | 290.99 | 297.00 | 295.77 | 704,400 |
| 2025-06-27 | 291.99 | 297.50 | 284.35 | 296.20 | 294.98 | 1,029,489 |
| 2025-06-26 | 289.39 | 296.96 | 286.95 | 291.50 | 290.30 | 945,556 |
| 2025-06-25 | 275.21 | 291.91 | 274.15 | 291.68 | 290.47 | 1,208,827 |
| 2025-06-24 | 275.36 | 282.48 | 274.02 | 275.00 | 273.86 | 694,754 |
| 2025-06-23 | 274.72 | 282.86 | 271.08 | 275.65 | 274.51 | 603,136 |
| 2025-06-20 | 272.19 | 276.00 | 270.38 | 274.48 | 273.35 | 646,940 |
| 2025-06-19 | 275.81 | 278.00 | 269.20 | 271.40 | 270.28 | 568,441 |
| 2025-06-18 | 402.42 | 407.30 | 401.30 | 401.66 | 274.66 | 508,704 |
| 2025-06-17 | 402.66 | 409.31 | 400.39 | 405.99 | 277.62 | 953,663 |
| 2025-06-16 | 416.00 | 419.95 | 402.11 | 402.65 | 275.34 | 970,589 |
| 2025-06-13 | 407.29 | 419.66 | 405.26 | 419.00 | 286.52 | 1,597,014 |
| 2025-06-12 | 407.63 | 409.10 | 403.17 | 407.60 | 278.72 | 731,177 |
| 2025-06-11 | 395.74 | 410.00 | 395.73 | 407.63 | 278.74 | 1,099,864 |
| 2025-06-10 | 392.12 | 407.95 | 391.26 | 395.74 | 270.61 | 1,262,822 |
| 2025-06-09 | 394.05 | 402.55 | 390.69 | 392.12 | 268.14 | 1,281,286 |
| 2025-06-06 | 391.33 | 397.89 | 387.39 | 394.00 | 269.42 | 731,259 |
| 2025-06-05 | 389.15 | 394.89 | 385.10 | 392.00 | 268.05 | 850,304 |
| 2025-06-04 | 391.78 | 392.00 | 381.33 | 389.98 | 266.67 | 1,544,854 |
| 2025-06-03 | 396.51 | 396.51 | 381.11 | 392.12 | 268.14 | 1,406,924 |
| 2025-05-30 | 403.53 | 411.95 | 396.51 | 396.51 | 271.14 | 1,680,896 |
| 2025-05-29 | 405.75 | 407.39 | 400.26 | 405.01 | 276.95 | 851,995 |
| 2025-05-28 | 411.78 | 416.78 | 404.95 | 405.23 | 277.10 | 650,965 |
| 2025-05-27 | 403.66 | 416.69 | 402.11 | 409.01 | 279.69 | 900,394 |
| 2025-05-26 | 406.00 | 408.20 | 397.33 | 402.05 | 274.93 | 762,381 |
| 2025-05-23 | 396.36 | 408.62 | 394.10 | 406.02 | 277.64 | 1,468,117 |
| 2025-05-22 | 421.98 | 421.98 | 413.20 | 415.38 | 284.04 | 597,018 |
| 2025-05-21 | 406.54 | 424.90 | 404.04 | 419.86 | 287.11 | 899,859 |
| 2025-05-20 | 403.77 | 411.87 | 401.00 | 406.20 | 277.76 | 583,208 |
| 2025-05-19 | 407.41 | 410.63 | 399.06 | 402.50 | 275.23 | 678,726 |
| 2025-05-16 | 414.00 | 417.67 | 406.56 | 406.91 | 278.25 | 572,971 |
| 2025-05-15 | 406.77 | 416.78 | 404.40 | 414.30 | 283.30 | 910,747 |
| 2025-05-14 | 412.50 | 412.50 | 404.12 | 406.04 | 277.66 | 627,487 |
| 2025-05-13 | 401.99 | 411.73 | 397.82 | 410.00 | 280.36 | 954,113 |
| 2025-05-12 | 410.55 | 412.78 | 397.08 | 399.01 | 272.85 | 998,430 |
| 2025-05-09 | 409.22 | 416.31 | 407.20 | 410.48 | 280.69 | 724,101 |
| 2025-05-08 | 412.70 | 412.70 | 404.32 | 409.22 | 279.83 | 760,835 |
| 2025-05-07 | 411.55 | 419.50 | 410.00 | 411.89 | 281.66 | 711,884 |
| 2025-05-06 | 419.00 | 421.56 | 409.03 | 413.00 | 282.41 | 1,270,237 |
| 2025-04-30 | 421.23 | 431.81 | 416.00 | 416.12 | 284.55 | 1,203,948 |
| 2025-04-29 | 429.48 | 431.00 | 422.10 | 423.95 | 289.90 | 744,347 |
| 2025-04-28 | 434.34 | 434.52 | 424.09 | 427.10 | 292.06 | 526,706 |
| 2025-04-25 | 446.00 | 446.00 | 424.01 | 433.06 | 296.13 | 746,025 |
| 2025-04-24 | 432.00 | 443.60 | 428.25 | 439.02 | 300.21 | 838,680 |
| 2025-04-23 | 456.03 | 466.07 | 426.50 | 430.56 | 294.42 | 1,754,350 |
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.