Fujian Apex Software Co.,LTD (603383.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:49PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 32.69 | 33.18 | 32.29 | 33.04 | 33.04 | 2,508,560 |
| 25 June 2024 | 33.80 | 33.80 | 32.06 | 32.65 | 32.65 | 4,893,376 |
| 24 June 2024 | 35.53 | 35.60 | 33.60 | 33.85 | 33.85 | 4,499,851 |
| 21 June 2024 | 35.50 | 36.13 | 34.85 | 35.52 | 35.52 | 3,872,576 |
| 20 June 2024 | 36.88 | 36.88 | 34.05 | 36.46 | 36.46 | 9,316,164 |
| 19 June 2024 | 37.38 | 37.97 | 36.77 | 37.02 | 37.02 | 6,687,416 |
| 18 June 2024 | 36.21 | 37.48 | 36.03 | 37.48 | 37.48 | 8,528,273 |
| 17 June 2024 | 36.90 | 37.08 | 35.60 | 36.59 | 36.59 | 9,944,277 |
| 14 June 2024 | 36.15 | 37.80 | 35.60 | 37.60 | 37.60 | 12,429,390 |
| 13 June 2024 | 36.48 | 37.00 | 36.03 | 36.50 | 36.50 | 9,415,546 |
| 12 June 2024 | 38.29 | 38.58 | 36.40 | 36.55 | 36.55 | 18,112,207 |
| 11 June 2024 | 33.70 | 37.40 | 33.70 | 37.40 | 37.40 | 12,744,790 |
| 07 June 2024 | 33.87 | 34.70 | 33.46 | 34.00 | 34.00 | 3,729,455 |
| 06 June 2024 | 32.78 | 34.18 | 32.60 | 33.40 | 33.40 | 4,692,702 |
| 05 June 2024 | 34.14 | 34.28 | 32.70 | 32.78 | 32.78 | 4,026,500 |
| 04 June 2024 | 33.64 | 34.98 | 33.40 | 34.30 | 34.30 | 4,885,964 |
| 03 June 2024 | 33.30 | 33.88 | 32.80 | 33.68 | 33.68 | 3,577,836 |
| 31 May 2024 | 32.25 | 33.50 | 32.19 | 33.25 | 33.25 | 4,519,596 |
| 30 May 2024 | 31.98 | 32.37 | 31.40 | 32.12 | 32.12 | 2,617,845 |
| 30 May 2024 | 1.1 Dividend | |||||
| 30 May 2024 | 1.2:1 Stock split | |||||
| 29 May 2024 | 33.64 | 33.76 | 32.72 | 32.83 | 31.73 | 4,616,086 |
| 28 May 2024 | 33.71 | 33.82 | 33.17 | 33.38 | 32.26 | 3,760,441 |
| 27 May 2024 | 35.17 | 35.23 | 33.25 | 33.75 | 32.62 | 5,512,310 |
| 24 May 2024 | 35.83 | 36.55 | 34.82 | 34.82 | 33.65 | 5,382,720 |
| 23 May 2024 | 34.38 | 36.77 | 34.38 | 35.83 | 34.62 | 11,002,760 |
| 22 May 2024 | 34.17 | 34.47 | 33.25 | 34.04 | 32.90 | 3,624,241 |
| 21 May 2024 | 34.50 | 34.57 | 33.63 | 33.75 | 32.62 | 4,520,544 |
| 20 May 2024 | 34.16 | 35.63 | 33.83 | 34.03 | 32.89 | 10,280,661 |
| 17 May 2024 | 34.15 | 34.17 | 33.27 | 33.95 | 32.81 | 6,000,720 |
| 16 May 2024 | 32.71 | 34.15 | 32.33 | 33.99 | 32.85 | 10,100,592 |
| 15 May 2024 | 32.83 | 33.49 | 32.33 | 32.38 | 31.30 | 5,768,768 |
| 14 May 2024 | 32.50 | 33.14 | 32.08 | 32.99 | 31.89 | 7,352,822 |
| 13 May 2024 | 30.28 | 32.87 | 30.04 | 32.83 | 31.73 | 12,024,775 |
| 10 May 2024 | 31.10 | 31.40 | 30.34 | 30.54 | 29.52 | 4,297,968 |
| 09 May 2024 | 30.78 | 32.07 | 30.38 | 31.20 | 30.15 | 7,842,762 |
| 08 May 2024 | 31.71 | 31.71 | 30.50 | 30.52 | 29.50 | 4,825,201 |
| 07 May 2024 | 32.05 | 32.35 | 31.48 | 31.64 | 30.58 | 3,971,942 |
| 06 May 2024 | 32.24 | 32.88 | 31.84 | 32.03 | 30.95 | 5,500,561 |
| 30 Apr 2024 | 31.89 | 32.03 | 31.09 | 31.67 | 30.61 | 5,718,039 |
| 29 Apr 2024 | 30.82 | 32.55 | 30.73 | 32.14 | 31.06 | 10,856,126 |
| 26 Apr 2024 | 28.63 | 30.54 | 28.58 | 30.38 | 29.36 | 12,378,080 |
| 25 Apr 2024 | 29.21 | 29.42 | 27.92 | 28.38 | 27.43 | 10,456,683 |
| 24 Apr 2024 | 28.88 | 29.80 | 28.83 | 29.80 | 28.80 | 4,619,826 |
| 23 Apr 2024 | 29.00 | 29.25 | 28.67 | 28.94 | 27.97 | 2,552,462 |
| 22 Apr 2024 | 28.76 | 29.17 | 27.97 | 28.83 | 27.87 | 4,556,139 |
| 19 Apr 2024 | 29.47 | 29.78 | 28.64 | 29.29 | 28.31 | 4,622,762 |
| 18 Apr 2024 | 29.85 | 30.80 | 29.26 | 29.89 | 28.89 | 5,312,052 |
| 17 Apr 2024 | 29.37 | 30.45 | 29.37 | 30.11 | 29.10 | 6,088,104 |
| 16 Apr 2024 | 31.08 | 31.08 | 28.70 | 29.04 | 28.07 | 8,322,090 |
| 15 Apr 2024 | 31.05 | 31.72 | 30.25 | 31.10 | 30.06 | 8,124,350 |
| 12 Apr 2024 | 30.64 | 32.33 | 30.55 | 30.84 | 29.81 | 7,653,442 |
| 11 Apr 2024 | 29.83 | 30.55 | 29.77 | 30.10 | 29.09 | 3,212,088 |
| 10 Apr 2024 | 31.33 | 31.33 | 29.88 | 30.19 | 29.18 | 4,059,720 |
| 09 Apr 2024 | 31.14 | 31.82 | 30.72 | 31.30 | 30.25 | 3,542,629 |
| 08 Apr 2024 | 31.49 | 31.67 | 30.67 | 30.89 | 29.86 | 4,199,160 |
| 03 Apr 2024 | 32.56 | 32.56 | 31.38 | 31.75 | 30.69 | 6,447,840 |
| 02 Apr 2024 | 32.18 | 32.58 | 31.58 | 32.56 | 31.47 | 6,576,358 |
| 01 Apr 2024 | 30.55 | 32.57 | 30.55 | 32.32 | 31.23 | 8,821,728 |
| 29 Mar 2024 | 30.50 | 30.93 | 29.72 | 30.40 | 29.38 | 3,607,320 |
| 28 Mar 2024 | 29.74 | 31.17 | 29.58 | 30.65 | 29.62 | 7,990,168 |
| 27 Mar 2024 | 32.72 | 32.72 | 29.75 | 29.77 | 28.78 | 10,906,107 |
| 26 Mar 2024 | 33.74 | 33.90 | 32.25 | 32.72 | 31.62 | 9,810,518 |
| 25 Mar 2024 | 35.53 | 36.15 | 33.83 | 33.93 | 32.80 | 13,338,885 |
| 22 Mar 2024 | 36.43 | 36.92 | 34.80 | 35.71 | 34.51 | 24,628,549 |
| 21 Mar 2024 | 32.62 | 35.47 | 32.62 | 35.47 | 34.29 | 9,602,894 |
| 20 Mar 2024 | 32.16 | 32.45 | 31.67 | 32.25 | 31.17 | 5,932,087 |
| 19 Mar 2024 | 32.91 | 32.92 | 32.17 | 32.21 | 31.13 | 5,838,288 |
| 18 Mar 2024 | 32.65 | 33.22 | 32.59 | 32.91 | 31.81 | 6,202,680 |
| 15 Mar 2024 | 32.97 | 33.02 | 31.94 | 32.67 | 31.57 | 4,370,160 |
| 14 Mar 2024 | 33.63 | 33.75 | 32.43 | 32.87 | 31.77 | 4,656,376 |
| 13 Mar 2024 | 33.67 | 34.34 | 33.55 | 33.87 | 32.73 | 5,445,471 |
| 12 Mar 2024 | 33.28 | 33.82 | 33.00 | 33.63 | 32.51 | 4,057,938 |
| 11 Mar 2024 | 32.66 | 33.58 | 32.27 | 33.26 | 32.14 | 4,466,768 |
| 08 Mar 2024 | 31.96 | 33.21 | 31.66 | 32.67 | 31.57 | 5,230,410 |
| 07 Mar 2024 | 33.46 | 33.58 | 31.88 | 31.90 | 30.83 | 5,512,167 |
| 06 Mar 2024 | 33.17 | 33.88 | 32.42 | 33.46 | 32.34 | 5,586,684 |
| 05 Mar 2024 | 34.42 | 34.42 | 33.28 | 33.58 | 32.46 | 6,295,041 |
| 04 Mar 2024 | 35.44 | 35.44 | 34.10 | 34.83 | 33.66 | 5,285,328 |
| 01 Mar 2024 | 35.31 | 35.73 | 34.49 | 35.58 | 34.39 | 6,448,704 |
| 29 Feb 2024 | 33.46 | 35.67 | 33.46 | 35.16 | 33.98 | 6,605,640 |
| 28 Feb 2024 | 36.42 | 37.85 | 33.98 | 34.38 | 33.22 | 8,677,008 |
| 27 Feb 2024 | 33.97 | 36.07 | 33.63 | 36.06 | 34.85 | 6,979,706 |
| 26 Feb 2024 | 33.92 | 34.42 | 33.53 | 33.88 | 32.74 | 4,652,412 |
| 23 Feb 2024 | 34.35 | 34.35 | 33.29 | 33.90 | 32.76 | 5,303,678 |
| 22 Feb 2024 | 34.09 | 34.62 | 33.51 | 34.33 | 33.18 | 5,509,752 |
| 21 Feb 2024 | 36.01 | 36.01 | 33.17 | 34.12 | 32.97 | 8,201,280 |
| 20 Feb 2024 | 33.64 | 34.92 | 33.46 | 34.38 | 33.22 | 3,932,180 |
| 19 Feb 2024 | 33.31 | 34.92 | 33.00 | 34.08 | 32.94 | 6,206,049 |
| 08 Feb 2024 | 29.66 | 32.78 | 29.53 | 32.78 | 31.68 | 6,221,131 |
| 07 Feb 2024 | 29.92 | 31.17 | 29.26 | 29.79 | 28.79 | 5,127,878 |
| 06 Feb 2024 | 27.03 | 30.38 | 26.67 | 29.99 | 28.99 | 5,707,262 |
| 05 Feb 2024 | 29.60 | 29.60 | 26.69 | 27.73 | 26.80 | 6,502,918 |
| 02 Feb 2024 | 31.17 | 31.81 | 28.35 | 29.60 | 28.61 | 4,553,280 |
| 01 Feb 2024 | 30.27 | 32.67 | 29.62 | 31.50 | 30.44 | 5,882,349 |
| 31 Jan 2024 | 31.38 | 31.83 | 30.32 | 30.39 | 29.37 | 4,037,083 |
| 30 Jan 2024 | 31.75 | 32.17 | 30.92 | 31.02 | 29.98 | 2,334,014 |
| 29 Jan 2024 | 33.23 | 33.41 | 31.58 | 31.75 | 30.69 | 3,133,911 |
| 26 Jan 2024 | 33.33 | 34.22 | 32.98 | 33.25 | 32.14 | 3,067,137 |
| 25 Jan 2024 | 33.00 | 33.82 | 32.11 | 33.42 | 32.31 | 3,385,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.