APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 437.00 | 464.71 | 435.63 | 453.00 | 309.77 | 1,237,398 |
| 2025-04-21 | 433.82 | 450.45 | 427.27 | 438.50 | 299.85 | 931,904 |
| 2025-04-18 | 441.02 | 447.97 | 432.00 | 432.84 | 295.98 | 606,852 |
| 2025-04-17 | 438.00 | 445.60 | 433.77 | 440.43 | 301.17 | 623,460 |
| 2025-04-16 | 445.68 | 448.28 | 437.00 | 440.00 | 300.88 | 593,399 |
| 2025-04-15 | 431.97 | 444.79 | 428.01 | 443.36 | 303.18 | 596,867 |
| 2025-04-14 | 432.83 | 439.94 | 426.71 | 431.60 | 295.13 | 761,054 |
| 2025-04-11 | 437.78 | 437.78 | 425.36 | 431.48 | 295.05 | 757,130 |
| 2025-04-10 | 412.00 | 436.35 | 410.00 | 433.00 | 296.09 | 1,281,762 |
| 2025-04-09 | 415.01 | 422.22 | 400.10 | 411.34 | 281.28 | 2,012,330 |
| 2025-04-08 | 400.00 | 424.99 | 399.07 | 424.98 | 290.61 | 2,013,168 |
| 2025-04-07 | 403.00 | 425.05 | 382.59 | 402.92 | 275.52 | 2,071,748 |
| 2025-04-03 | 413.87 | 418.00 | 406.02 | 414.90 | 283.71 | 705,848 |
| 2025-04-02 | 405.51 | 416.76 | 404.79 | 413.97 | 283.08 | 806,919 |
| 2025-04-01 | 387.57 | 412.48 | 385.80 | 407.57 | 278.70 | 1,101,630 |
| 2025-03-31 | 392.19 | 396.37 | 385.19 | 387.30 | 264.84 | 564,995 |
| 2025-03-28 | 392.51 | 396.85 | 388.76 | 390.00 | 266.69 | 377,059 |
| 2025-03-27 | 374.53 | 396.84 | 370.35 | 393.00 | 268.74 | 1,009,659 |
| 2025-03-26 | 373.29 | 381.91 | 373.29 | 377.00 | 257.80 | 370,551 |
| 2025-03-25 | 377.36 | 382.00 | 374.00 | 375.17 | 256.55 | 474,206 |
| 2025-03-24 | 363.70 | 377.60 | 362.36 | 377.10 | 257.87 | 784,452 |
| 2025-03-21 | 370.18 | 377.66 | 363.39 | 364.72 | 249.40 | 713,855 |
| 2025-03-20 | 384.01 | 386.00 | 369.00 | 372.18 | 254.50 | 626,598 |
| 2025-03-19 | 371.00 | 387.24 | 369.98 | 384.18 | 262.71 | 981,654 |
| 2025-03-18 | 372.09 | 386.80 | 372.09 | 372.38 | 254.64 | 733,237 |
| 2025-03-17 | 362.49 | 377.96 | 362.49 | 374.48 | 256.07 | 1,054,219 |
| 2025-03-14 | 359.49 | 365.49 | 355.20 | 364.61 | 249.33 | 711,023 |
| 2025-03-13 | 363.14 | 367.40 | 358.00 | 358.50 | 245.15 | 543,493 |
| 2025-03-12 | 366.32 | 369.65 | 363.00 | 365.23 | 249.75 | 439,760 |
| 2025-03-11 | 368.00 | 374.94 | 365.37 | 366.32 | 250.49 | 704,515 |
| 2025-03-10 | 369.95 | 372.99 | 355.48 | 369.33 | 252.55 | 938,635 |
| 2025-03-07 | 368.86 | 374.73 | 364.00 | 369.00 | 252.33 | 758,060 |
| 2025-03-06 | 372.94 | 374.41 | 362.00 | 368.86 | 252.23 | 1,131,087 |
| 2025-03-05 | 364.32 | 372.49 | 359.00 | 370.37 | 253.26 | 708,622 |
| 2025-03-04 | 362.47 | 368.30 | 359.05 | 363.55 | 248.60 | 715,643 |
| 2025-03-03 | 353.23 | 368.67 | 352.55 | 362.10 | 247.61 | 914,960 |
| 2025-02-28 | 346.00 | 362.85 | 346.00 | 356.03 | 243.46 | 1,270,903 |
| 2025-02-27 | 353.29 | 358.00 | 346.53 | 348.52 | 238.32 | 1,128,205 |
| 2025-02-26 | 360.21 | 360.61 | 350.11 | 353.56 | 241.77 | 1,382,514 |
| 2025-02-25 | 370.35 | 378.29 | 361.00 | 362.60 | 247.95 | 1,220,624 |
| 2025-02-24 | 381.77 | 388.88 | 370.58 | 379.00 | 259.17 | 1,047,005 |
| 2025-02-21 | 381.20 | 384.08 | 370.58 | 377.93 | 258.43 | 990,526 |
| 2025-02-20 | 374.10 | 384.48 | 373.65 | 378.98 | 259.15 | 738,740 |
| 2025-02-19 | 370.00 | 379.73 | 368.00 | 374.08 | 255.80 | 761,267 |
| 2025-02-18 | 364.10 | 373.00 | 362.18 | 371.47 | 254.02 | 715,298 |
| 2025-02-17 | 374.33 | 376.95 | 361.53 | 366.65 | 250.72 | 788,914 |
| 2025-02-14 | 377.48 | 384.00 | 371.00 | 371.87 | 254.29 | 582,321 |
| 2025-02-13 | 365.51 | 378.96 | 365.48 | 375.62 | 256.85 | 873,675 |
| 2025-02-12 | 359.10 | 369.43 | 351.88 | 368.00 | 251.64 | 947,505 |
| 2025-02-11 | 362.00 | 367.40 | 359.19 | 360.20 | 246.31 | 693,994 |
| 2025-02-10 | 369.50 | 375.00 | 361.89 | 361.89 | 247.47 | 1,331,318 |
| 2025-02-07 | 369.97 | 378.84 | 366.31 | 371.00 | 253.69 | 794,646 |
| 2025-02-06 | 363.92 | 371.58 | 359.84 | 369.35 | 252.57 | 729,296 |
| 2025-02-05 | 378.09 | 379.86 | 360.09 | 363.95 | 248.87 | 814,498 |
| 2025-01-27 | 370.50 | 384.86 | 366.50 | 378.50 | 258.82 | 563,432 |
| 2025-01-24 | 372.31 | 375.69 | 365.22 | 370.50 | 253.35 | 496,175 |
| 2025-01-23 | 371.04 | 377.76 | 368.71 | 372.95 | 255.03 | 618,474 |
| 2025-01-22 | 367.89 | 373.80 | 363.13 | 371.04 | 253.72 | 623,341 |
| 2025-01-21 | 359.57 | 371.50 | 357.81 | 366.74 | 250.78 | 632,987 |
| 2025-01-20 | 361.88 | 369.88 | 357.51 | 359.38 | 245.75 | 610,387 |
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.