APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 360.91 | 364.66 | 357.50 | 360.02 | 246.19 | 451,875 |
| 2025-01-16 | 345.42 | 364.80 | 345.42 | 360.91 | 246.79 | 1,148,015 |
| 2025-01-15 | 352.08 | 356.68 | 344.12 | 345.96 | 236.57 | 611,430 |
| 2025-01-14 | 336.00 | 352.83 | 333.00 | 352.15 | 240.80 | 843,897 |
| 2025-01-13 | 336.16 | 347.52 | 335.00 | 337.06 | 230.49 | 683,097 |
| 2025-01-10 | 332.23 | 340.89 | 331.11 | 336.83 | 230.33 | 670,730 |
| 2025-01-09 | 345.00 | 346.88 | 336.01 | 336.01 | 229.77 | 516,230 |
| 2025-01-08 | 346.56 | 351.95 | 341.13 | 346.08 | 236.65 | 624,008 |
| 2025-01-07 | 362.00 | 365.77 | 348.49 | 348.67 | 238.43 | 847,545 |
| 2025-01-06 | 360.50 | 373.88 | 360.50 | 365.77 | 250.12 | 911,043 |
| 2025-01-03 | 360.12 | 372.41 | 360.12 | 362.92 | 248.17 | 791,143 |
| 2025-01-02 | 372.65 | 373.50 | 360.23 | 363.70 | 248.70 | 946,586 |
| 2024-12-31 | 363.89 | 375.85 | 360.10 | 372.33 | 254.60 | 1,313,338 |
| 2024-12-30 | 362.72 | 371.00 | 358.82 | 362.63 | 247.97 | 838,285 |
| 2024-12-27 | 350.00 | 365.88 | 348.71 | 360.91 | 246.79 | 1,073,072 |
| 2024-12-26 | 355.89 | 359.53 | 350.10 | 351.41 | 240.30 | 492,462 |
| 2024-12-25 | 357.71 | 361.00 | 352.00 | 355.94 | 243.40 | 547,792 |
| 2024-12-24 | 350.01 | 361.38 | 350.01 | 357.62 | 244.55 | 761,083 |
| 2024-12-23 | 346.22 | 353.80 | 342.27 | 351.08 | 240.07 | 823,694 |
| 2024-12-20 | 359.87 | 359.89 | 346.10 | 346.23 | 236.76 | 1,194,749 |
| 2024-12-19 | 362.00 | 363.40 | 357.13 | 358.30 | 245.01 | 487,867 |
| 2024-12-18 | 356.29 | 369.95 | 356.29 | 363.01 | 248.23 | 914,336 |
| 2024-12-17 | 348.88 | 359.96 | 347.92 | 356.29 | 243.64 | 928,101 |
| 2024-12-16 | 362.00 | 362.48 | 340.16 | 351.00 | 240.02 | 2,102,679 |
| 2024-12-13 | 363.47 | 365.77 | 356.00 | 364.96 | 249.56 | 2,531,289 |
| 2024-12-12 | 361.52 | 366.00 | 354.00 | 365.99 | 250.27 | 1,423,728 |
| 2024-12-11 | 364.05 | 366.01 | 357.52 | 361.92 | 247.49 | 1,041,669 |
| 2024-12-10 | 388.00 | 388.80 | 363.63 | 366.33 | 250.50 | 1,195,770 |
| 2024-12-09 | 389.70 | 389.71 | 370.00 | 372.52 | 254.73 | 954,427 |
| 2024-12-06 | 382.30 | 391.56 | 380.36 | 384.00 | 262.58 | 1,005,621 |
| 2024-12-05 | 383.80 | 383.80 | 375.27 | 377.56 | 258.18 | 597,516 |
| 2024-12-04 | 373.65 | 391.00 | 373.65 | 380.00 | 259.85 | 1,004,541 |
| 2024-12-03 | 361.51 | 375.99 | 358.29 | 373.50 | 255.40 | 935,600 |
| 2024-12-02 | 361.00 | 371.92 | 360.50 | 363.00 | 248.22 | 702,126 |
| 2024-11-29 | 350.03 | 366.80 | 350.03 | 362.62 | 247.96 | 1,032,539 |
| 2024-11-28 | 355.92 | 361.39 | 351.00 | 352.15 | 240.80 | 628,672 |
| 2024-11-27 | 358.95 | 365.95 | 355.02 | 355.02 | 242.77 | 852,662 |
| 2024-11-26 | 354.84 | 362.00 | 350.30 | 358.95 | 245.45 | 674,563 |
| 2024-11-25 | 339.09 | 354.64 | 339.09 | 352.00 | 240.70 | 653,051 |
| 2024-11-22 | 365.03 | 365.03 | 348.48 | 349.23 | 238.81 | 1,078,375 |
| 2024-11-21 | 372.51 | 373.71 | 364.00 | 365.03 | 249.61 | 959,701 |
| 2024-11-20 | 347.11 | 374.93 | 347.11 | 372.58 | 254.78 | 1,539,982 |
| 2024-11-19 | 337.93 | 351.53 | 337.08 | 350.23 | 239.49 | 1,239,103 |
| 2024-11-18 | 337.72 | 343.07 | 334.50 | 337.02 | 230.46 | 965,784 |
| 2024-11-15 | 338.22 | 341.94 | 334.23 | 337.10 | 230.51 | 953,479 |
| 2024-11-14 | 344.97 | 347.01 | 338.12 | 338.80 | 231.68 | 1,159,173 |
| 2024-11-13 | 342.93 | 355.99 | 342.93 | 344.36 | 235.48 | 1,613,771 |
| 2024-11-12 | 334.00 | 351.00 | 330.57 | 345.20 | 236.05 | 2,550,505 |
| 2024-11-11 | 335.58 | 342.80 | 328.00 | 332.80 | 227.57 | 2,049,963 |
| 2024-11-08 | 345.10 | 350.89 | 336.01 | 339.00 | 231.81 | 1,625,281 |
| 2024-11-07 | 331.95 | 344.95 | 327.12 | 342.19 | 233.99 | 2,025,734 |
| 2024-11-06 | 345.18 | 347.87 | 330.33 | 331.96 | 227.00 | 2,558,826 |
| 2024-11-05 | 357.88 | 359.90 | 343.66 | 346.68 | 237.06 | 2,693,386 |
| 2024-11-04 | 374.23 | 378.78 | 359.00 | 360.01 | 246.18 | 1,313,178 |
| 2024-11-01 | 370.98 | 382.00 | 369.13 | 377.23 | 257.95 | 989,436 |
| 2024-10-31 | 363.96 | 373.59 | 360.26 | 371.50 | 254.04 | 1,407,119 |
| 2024-10-30 | 374.00 | 378.00 | 363.04 | 365.50 | 249.93 | 1,052,215 |
| 2024-10-29 | 385.98 | 389.64 | 367.51 | 375.48 | 256.76 | 1,460,092 |
| 2024-10-28 | 376.00 | 400.79 | 375.55 | 386.23 | 264.11 | 1,741,315 |
| 2024-10-25 | 364.88 | 383.81 | 360.12 | 380.49 | 260.18 | 1,549,871 |
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.