APT Medical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 249.50 | 259.59 | 248.66 | 253.28 | 253.28 | 1,357,532 |
| 2026-10-16 | 257.50 | 264.43 | 246.77 | 249.30 | 249.30 | 1,678,944 |
| 2026-10-15 | 253.86 | 262.96 | 253.00 | 258.61 | 258.61 | 1,489,020 |
| 2026-10-14 | 250.01 | 260.89 | 249.03 | 255.86 | 255.86 | 1,205,904 |
| 2026-10-13 | 251.43 | 258.40 | 247.11 | 251.92 | 251.92 | 1,567,550 |
| 2026-10-12 | 244.98 | 256.80 | 242.54 | 251.23 | 251.23 | 1,857,733 |
| 2026-10-09 | 243.03 | 247.45 | 237.66 | 242.85 | 242.85 | 1,167,201 |
| 2026-10-08 | 245.80 | 250.09 | 241.60 | 244.40 | 244.40 | 1,652,091 |
| 2026-09-30 | 239.50 | 251.50 | 238.79 | 248.25 | 248.25 | 1,702,446 |
| 2026-09-29 | 242.77 | 247.25 | 238.05 | 240.03 | 240.03 | 1,466,041 |
| 2026-09-28 | 238.90 | 243.48 | 236.87 | 241.88 | 241.88 | 1,786,252 |
| 2026-09-24 | 244.93 | 245.94 | 235.91 | 236.04 | 236.04 | 1,570,281 |
| 2026-09-23 | 243.95 | 249.50 | 241.23 | 245.56 | 245.56 | 1,105,051 |
| 2026-09-22 | 244.50 | 246.28 | 239.32 | 243.42 | 243.42 | 1,209,238 |
| 2026-09-21 | 240.70 | 247.43 | 235.63 | 243.49 | 243.49 | 1,952,989 |
| 2026-09-18 | 243.71 | 246.88 | 239.16 | 240.00 | 240.00 | 1,072,842 |
| 2026-09-17 | 243.70 | 247.50 | 241.60 | 243.74 | 243.74 | 1,089,614 |
| 2026-09-16 | 245.00 | 246.98 | 241.53 | 242.85 | 242.85 | 766,293 |
| 2026-09-15 | 249.30 | 249.86 | 243.07 | 245.24 | 245.24 | 1,135,837 |
| 2026-09-14 | 239.94 | 252.00 | 233.08 | 248.29 | 248.29 | 2,351,469 |
| 2026-09-11 | 239.89 | 246.80 | 236.10 | 242.85 | 242.85 | 3,608,629 |
| 2026-09-10 | 239.44 | 241.50 | 236.23 | 239.90 | 239.90 | 1,209,105 |
| 2026-09-09 | 239.03 | 242.48 | 236.00 | 239.21 | 239.21 | 1,070,867 |
| 2026-09-08 | 242.79 | 244.69 | 237.05 | 239.60 | 239.60 | 1,115,859 |
| 2026-09-07 | 250.86 | 251.88 | 242.00 | 242.87 | 242.87 | 1,282,520 |
| 2026-09-04 | 244.04 | 253.78 | 244.01 | 251.41 | 251.41 | 1,498,171 |
| 2026-09-03 | 245.12 | 248.86 | 243.10 | 244.04 | 244.04 | 927,204 |
| 2026-09-02 | 249.69 | 252.87 | 244.58 | 245.20 | 245.20 | 1,066,685 |
| 2026-09-01 | 243.98 | 254.00 | 242.81 | 249.69 | 249.69 | 1,673,842 |
| 2026-08-31 | 248.15 | 249.20 | 240.04 | 245.16 | 245.16 | 2,290,704 |
| 2026-08-28 | 250.00 | 251.86 | 246.51 | 248.15 | 248.15 | 809,470 |
| 2026-08-27 | 248.40 | 255.10 | 245.80 | 250.59 | 250.59 | 1,405,620 |
| 2026-08-26 | 254.00 | 256.90 | 247.00 | 248.00 | 248.00 | 1,221,632 |
| 2026-08-25 | 258.49 | 262.79 | 252.02 | 253.52 | 253.52 | 1,771,363 |
| 2026-08-24 | 262.87 | 265.27 | 255.42 | 258.57 | 258.57 | 1,784,572 |
| 2026-08-21 | 266.15 | 268.80 | 258.67 | 263.50 | 263.50 | 2,315,598 |
| 2026-08-20 | 251.31 | 271.00 | 244.57 | 266.22 | 266.22 | 4,887,699 |
| 2026-08-19 | 225.30 | 228.75 | 220.58 | 228.49 | 228.49 | 1,568,210 |
| 2026-08-18 | 214.31 | 224.89 | 210.99 | 224.60 | 224.60 | 2,065,057 |
| 2026-08-17 | 217.29 | 218.66 | 213.11 | 215.13 | 215.13 | 1,148,409 |
| 2026-08-14 | 215.73 | 227.66 | 215.10 | 217.81 | 217.81 | 1,592,359 |
| 2026-08-13 | 214.60 | 220.48 | 211.78 | 217.50 | 217.50 | 1,335,840 |
| 2026-08-12 | 215.66 | 223.60 | 214.50 | 216.00 | 216.00 | 1,051,878 |
| 2026-08-11 | 210.79 | 219.79 | 209.10 | 217.77 | 217.77 | 1,614,647 |
| 2026-08-10 | 208.58 | 215.79 | 208.30 | 211.01 | 211.01 | 1,470,238 |
| 2026-08-07 | 210.00 | 214.88 | 205.52 | 208.50 | 208.50 | 2,488,083 |
| 2026-08-06 | 214.15 | 216.79 | 209.12 | 209.71 | 209.71 | 1,075,706 |
| 2026-08-05 | 215.64 | 218.45 | 210.60 | 214.97 | 214.97 | 1,520,623 |
| 2026-08-04 | 219.87 | 224.35 | 214.90 | 216.01 | 216.01 | 1,117,610 |
| 2026-08-03 | 226.96 | 226.96 | 214.23 | 220.85 | 220.85 | 1,737,210 |
| 2026-07-31 | 218.50 | 228.40 | 216.42 | 227.40 | 227.40 | 2,159,144 |
| 2026-07-30 | 218.00 | 224.00 | 217.04 | 219.77 | 219.77 | 1,732,504 |
| 2026-07-29 | 213.50 | 223.00 | 212.43 | 218.50 | 218.50 | 1,842,764 |
| 2026-07-28 | 208.58 | 215.99 | 203.60 | 213.03 | 213.03 | 1,927,200 |
| 2026-07-27 | 205.00 | 210.00 | 203.46 | 208.62 | 208.62 | 1,090,076 |
| 2026-07-24 | 214.00 | 216.14 | 206.12 | 207.50 | 207.50 | 1,281,423 |
| 2026-07-23 | 208.18 | 217.00 | 203.70 | 214.77 | 214.77 | 1,760,654 |
| 2026-07-22 | 214.13 | 214.70 | 209.54 | 210.27 | 210.27 | 2,172,332 |
| 2026-07-21 | 217.00 | 223.66 | 210.00 | 214.68 | 214.68 | 2,232,544 |
| 2026-07-20 | 201.99 | 224.90 | 201.31 | 220.22 | 220.22 | 2,634,862 |
Page 1 of 21 · 1,213 trading daysOlder →
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.