APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 361.00 | 369.98 | 360.30 | 364.88 | 249.51 | 1,120,267 |
| 2024-10-23 | 362.85 | 368.88 | 356.83 | 363.00 | 248.22 | 1,380,086 |
| 2024-10-22 | 368.14 | 373.97 | 353.80 | 363.93 | 248.86 | 1,735,370 |
| 2024-10-21 | 365.98 | 376.68 | 359.00 | 368.00 | 251.64 | 1,734,637 |
| 2024-10-18 | 357.01 | 374.28 | 349.06 | 363.00 | 248.22 | 2,412,006 |
| 2024-10-17 | 360.00 | 369.86 | 356.15 | 357.00 | 244.12 | 1,075,086 |
| 2024-10-16 | 364.58 | 367.74 | 354.00 | 361.55 | 247.23 | 1,265,535 |
| 2024-10-15 | 365.00 | 372.66 | 357.47 | 364.04 | 248.94 | 1,498,131 |
| 2024-10-14 | 368.00 | 372.87 | 357.17 | 362.28 | 247.73 | 1,774,649 |
| 2024-10-11 | 372.49 | 378.14 | 364.07 | 372.95 | 255.03 | 1,747,406 |
| 2024-10-10 | 394.75 | 412.93 | 371.17 | 372.49 | 254.71 | 2,749,975 |
| 2024-10-09 | 437.50 | 437.50 | 382.00 | 383.69 | 262.37 | 4,057,649 |
| 2024-10-08 | 480.00 | 480.00 | 408.00 | 439.00 | 300.19 | 4,614,986 |
| 2024-09-30 | 370.01 | 414.54 | 366.44 | 409.39 | 279.95 | 2,843,895 |
| 2024-09-27 | 338.39 | 347.42 | 333.39 | 345.45 | 236.22 | 600,295 |
| 2024-09-26 | 319.21 | 333.84 | 313.09 | 332.99 | 227.70 | 1,823,234 |
| 2024-09-25 | 323.02 | 332.88 | 321.04 | 321.04 | 219.53 | 1,576,357 |
| 2024-09-24 | 321.86 | 328.57 | 315.32 | 322.27 | 220.37 | 1,449,873 |
| 2024-09-23 | 333.00 | 336.57 | 321.15 | 321.86 | 220.09 | 993,619 |
| 2024-09-20 | 336.40 | 338.70 | 332.19 | 335.38 | 229.34 | 1,019,728 |
| 2024-09-19 | 326.96 | 337.84 | 324.22 | 336.59 | 230.16 | 1,947,796 |
| 2024-09-18 | 329.00 | 338.81 | 325.18 | 331.46 | 226.66 | 2,291,767 |
| 2024-09-13 | 346.00 | 347.60 | 325.63 | 326.15 | 223.03 | 7,852,866 |
| 2024-09-12 | 346.50 | 351.00 | 339.11 | 346.42 | 236.89 | 2,640,932 |
| 2024-09-11 | 348.34 | 353.00 | 338.60 | 346.20 | 236.74 | 2,464,174 |
| 2024-09-10 | 348.31 | 355.57 | 347.07 | 349.65 | 239.10 | 1,585,437 |
| 2024-09-09 | 371.16 | 371.99 | 339.24 | 351.90 | 240.63 | 1,934,801 |
| 2024-09-06 | 365.00 | 376.95 | 365.00 | 370.42 | 253.30 | 1,044,353 |
| 2024-09-05 | 356.01 | 371.77 | 356.01 | 367.01 | 250.97 | 1,341,120 |
| 2024-09-04 | 344.33 | 359.62 | 344.33 | 356.93 | 244.07 | 1,066,940 |
| 2024-09-03 | 341.36 | 357.56 | 341.01 | 348.00 | 237.97 | 949,812 |
| 2024-09-02 | 345.46 | 353.78 | 340.52 | 345.05 | 235.95 | 1,145,946 |
| 2024-08-30 | 348.45 | 349.86 | 340.12 | 345.19 | 236.05 | 866,680 |
| 2024-08-29 | 342.16 | 350.67 | 338.68 | 347.06 | 237.32 | 642,205 |
| 2024-08-28 | 339.88 | 344.30 | 338.28 | 342.91 | 234.49 | 580,748 |
| 2024-08-27 | 348.24 | 350.42 | 340.00 | 341.63 | 233.61 | 1,129,357 |
| 2024-08-26 | 357.50 | 359.75 | 346.06 | 348.24 | 238.13 | 1,040,340 |
| 2024-08-23 | 361.00 | 362.00 | 352.01 | 356.40 | 243.71 | 1,073,980 |
| 2024-08-22 | 359.14 | 365.77 | 356.56 | 364.00 | 248.91 | 697,294 |
| 2024-08-21 | 347.90 | 359.97 | 344.18 | 359.14 | 245.58 | 774,885 |
| 2024-08-20 | 359.77 | 359.77 | 337.00 | 347.98 | 237.95 | 1,532,735 |
| 2024-08-19 | 358.98 | 365.00 | 355.00 | 359.88 | 246.09 | 689,418 |
| 2024-08-16 | 353.06 | 358.43 | 352.11 | 357.00 | 244.12 | 692,402 |
| 2024-08-15 | 353.00 | 360.78 | 351.80 | 354.51 | 242.42 | 858,785 |
| 2024-08-14 | 355.88 | 359.68 | 352.00 | 354.66 | 242.52 | 850,023 |
| 2024-08-13 | 347.38 | 355.58 | 346.00 | 354.30 | 242.27 | 697,348 |
| 2024-08-12 | 350.99 | 358.64 | 346.36 | 351.00 | 240.02 | 670,851 |
| 2024-08-09 | 343.95 | 351.47 | 341.08 | 349.28 | 238.84 | 791,389 |
| 2024-08-08 | 354.00 | 355.84 | 341.66 | 344.71 | 235.72 | 746,077 |
| 2024-08-07 | 344.10 | 359.00 | 340.26 | 352.33 | 240.93 | 1,033,613 |
| 2024-08-06 | 346.10 | 351.56 | 338.59 | 344.10 | 235.30 | 987,025 |
| 2024-08-05 | 335.00 | 350.93 | 332.60 | 346.02 | 236.61 | 1,369,629 |
| 2024-08-02 | 319.92 | 341.69 | 319.08 | 332.51 | 227.37 | 1,038,484 |
| 2024-08-01 | 328.29 | 335.50 | 321.96 | 323.67 | 221.33 | 731,034 |
| 2024-07-31 | 313.86 | 330.95 | 310.12 | 328.27 | 224.48 | 1,162,212 |
| 2024-07-30 | 316.57 | 316.57 | 303.52 | 313.86 | 214.62 | 870,458 |
| 2024-07-29 | 316.00 | 319.90 | 313.26 | 316.57 | 216.47 | 580,532 |
| 2024-07-26 | 325.78 | 327.78 | 313.07 | 317.00 | 216.77 | 778,600 |
| 2024-07-25 | 469.98 | 477.98 | 463.34 | 472.55 | 221.48 | 924,179 |
| 2024-07-24 | 462.00 | 472.69 | 459.78 | 469.41 | 220.01 | 915,527 |
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.