Apeloa Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.260	14.350	14.050	14.090	13.207	8,361,100
2024-07-22	13.980	14.350	13.950	14.280	13.385	7,585,789
2024-07-19	13.850	14.100	13.810	13.970	13.094	5,474,848
2024-07-18	13.800	13.960	13.700	13.900	13.029	5,359,540
2024-07-17	13.710	13.970	13.610	13.830	12.963	7,636,700
2024-07-16	13.420	13.730	13.350	13.680	12.823	6,641,280
2024-07-15	13.480	13.590	13.310	13.420	12.579	5,899,489
2024-07-12	13.530	13.670	13.420	13.530	12.682	4,611,921
2024-07-11	13.200	13.560	13.120	13.550	12.701	6,857,032
2024-07-10	12.950	13.280	12.860	13.010	12.195	5,794,125
2024-07-09	12.850	13.050	12.700	13.000	12.185	7,672,200
2024-07-08	13.350	13.440	12.810	12.850	12.045	6,998,408
2024-07-05	12.950	13.450	12.900	13.400	12.560	7,784,480
2024-07-04	13.300	13.400	12.900	12.940	12.129	4,617,914
2024-07-03	13.470	13.560	13.160	13.250	12.420	5,931,097
2024-07-02	13.730	13.750	13.440	13.520	12.673	4,708,796
2024-07-01	13.560	13.920	13.370	13.700	12.841	7,455,300
2024-06-28	13.570	13.800	13.510	13.570	12.719	5,559,200
2024-06-27	13.900	13.900	13.520	13.560	12.710	4,023,288
2024-06-26	13.590	13.940	13.590	13.920	13.048	3,891,500
2024-06-25	13.800	13.890	13.510	13.570	12.719	5,283,100
2024-06-24	14.100	14.100	13.520	13.790	12.926	10,555,647
2024-06-21	13.990	14.300	13.910	14.110	13.226	5,996,500
2024-06-20	14.390	14.550	14.030	14.040	13.160	5,589,803
2024-06-19	14.500	14.690	14.330	14.350	13.451	4,576,447
2024-06-18	14.640	14.660	14.420	14.630	13.713	8,771,966
2024-06-17	14.280	14.640	14.250	14.570	13.657	6,495,324
2024-06-14	14.260	14.460	14.140	14.400	13.497	7,865,836
2024-06-13	14.410	14.490	14.220	14.280	13.385	8,264,056
2024-06-12	14.580	14.770	14.340	14.480	13.572	10,221,000
2024-06-11	14.320	14.700	14.190	14.670	13.751	6,822,580
2024-06-07	14.550	14.710	14.510	14.610	13.694	7,096,458
2024-06-06	14.870	14.880	14.480	14.530	13.619	7,972,111
2024-06-05	14.880	15.040	14.720	14.720	13.797	5,798,568
2024-06-04	14.410	14.930	14.390	14.880	13.947	10,034,900
2024-06-03	14.560	14.710	14.340	14.410	13.507	6,878,104
2024-05-31	14.590	14.860	14.510	14.540	13.629	4,769,842
2024-05-30	14.530	14.750	14.450	14.590	13.676	6,259,743
2024-05-29	14.720	14.820	14.510	14.590	13.676	9,398,274
2024-05-28	14.880	15.070	14.700	14.750	13.826	9,095,932
2024-05-27	15.010	15.090	14.610	15.000	14.060	11,524,260
2024-05-24	15.150	15.280	14.910	14.950	14.013	9,149,147
2024-05-23	15.480	15.480	14.980	15.030	14.088	8,724,170
2024-05-22	15.720	15.900	15.600	15.700	14.419	6,971,023
2024-05-21	15.650	15.800	15.450	15.770	14.483	8,995,903
2024-05-20	15.400	15.750	15.400	15.660	14.382	10,011,484
2024-05-17	15.910	15.920	15.400	15.550	14.281	14,339,216
2024-05-16	15.720	16.150	15.700	15.830	14.538	16,182,560
2024-05-15	15.600	16.150	15.400	15.790	14.502	16,118,200
2024-05-14	15.350	15.780	15.150	15.710	14.428	18,789,627
2024-05-13	15.600	16.070	15.310	15.350	14.098	22,776,987
2024-05-10	15.550	15.890	15.320	15.640	14.364	26,027,682
2024-05-09	15.280	15.890	15.100	15.600	14.327	39,790,982
2024-05-08	14.850	16.080	14.770	15.660	14.382	44,548,761
2024-05-07	14.800	15.150	14.620	14.960	13.739	22,836,395
2024-05-06	14.600	14.920	14.250	14.850	13.638	27,471,671
2024-04-30	13.870	14.310	13.720	14.110	12.959	16,804,977
2024-04-29	13.640	14.100	13.560	13.920	12.784	19,612,815
2024-04-26	13.490	13.670	13.420	13.640	12.527	14,075,796
2024-04-25	13.470	13.800	13.400	13.600	12.490	12,858,768

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.1390 CNY
2026-04-29	0.2380 CNY
2025-09-17	0.3484 CNY
2025-05-22	0.3561 CNY
2024-05-23	0.3169 CNY
2023-05-22	0.2970 CNY
2022-04-18	0.2850 CNY
2021-04-29	0.2430 CNY
2020-05-19	0.1650 CNY
2019-05-17	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.