Apeloa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	17.250	17.820	17.210	17.670	16.228	9,899,788
2023-07-25	17.100	17.350	17.050	17.250	15.842	6,255,661
2023-07-24	16.950	17.180	16.900	17.060	15.668	4,620,217
2023-07-21	16.810	17.150	16.700	16.940	15.558	5,385,735
2023-07-20	16.670	17.100	16.590	16.880	15.503	8,267,104
2023-07-19	16.580	16.730	16.570	16.660	15.301	4,165,535
2023-07-18	16.870	16.950	16.500	16.650	15.291	10,138,840
2023-07-17	17.090	17.090	16.550	16.800	15.429	7,764,831
2023-07-14	17.310	17.340	17.100	17.110	15.714	5,995,300
2023-07-13	17.110	17.450	17.100	17.310	15.898	6,939,773
2023-07-12	17.460	17.490	17.080	17.110	15.714	5,826,294
2023-07-11	17.430	17.450	17.250	17.450	16.026	4,988,102
2023-07-10	17.420	17.650	17.320	17.410	15.989	6,676,582
2023-07-07	17.390	17.530	17.310	17.380	15.962	3,105,300
2023-07-06	17.700	17.710	17.360	17.380	15.962	4,269,508
2023-07-05	17.760	17.880	17.630	17.700	16.256	4,230,308
2023-07-04	17.830	17.950	17.510	17.800	16.348	7,672,000
2023-07-03	17.730	18.000	17.480	17.780	16.329	8,224,255
2023-06-30	17.210	18.210	17.200	17.740	16.292	11,426,137
2023-06-29	17.380	17.640	17.190	17.230	15.824	6,408,857
2023-06-28	17.750	17.800	17.350	17.490	16.063	5,622,898
2023-06-27	17.700	17.990	17.470	17.720	16.274	4,438,830
2023-06-26	17.610	17.800	17.340	17.660	16.219	5,920,271
2023-06-21	18.000	18.120	17.590	17.650	16.210	8,873,330
2023-06-20	18.200	18.330	18.060	18.060	16.586	4,190,902
2023-06-19	18.240	18.380	18.080	18.210	16.724	4,831,900
2023-06-16	18.340	18.640	18.030	18.230	16.743	7,792,865
2023-06-15	17.800	18.310	17.710	18.300	16.807	7,137,753
2023-06-14	17.800	18.050	17.550	17.880	16.421	6,580,903
2023-06-13	18.090	18.230	17.690	17.710	16.265	7,998,075
2023-06-12	17.940	18.240	17.770	18.050	16.577	8,066,822
2023-06-09	17.820	18.110	17.710	17.920	16.458	4,348,542
2023-06-08	17.880	18.040	17.750	17.810	16.357	3,627,519
2023-06-07	18.050	18.230	17.910	17.930	16.467	4,006,188
2023-06-06	18.380	18.410	18.030	18.080	16.605	5,567,730
2023-06-05	18.550	18.770	18.020	18.310	16.816	7,893,109
2023-06-02	18.410	18.650	18.300	18.650	17.128	4,912,908
2023-06-01	18.460	18.810	18.400	18.490	16.981	6,788,274
2023-05-31	18.950	19.190	18.450	18.550	17.036	9,409,387
2023-05-30	19.330	19.450	18.630	18.870	17.330	9,134,049
2023-05-29	19.140	19.460	19.100	19.360	17.780	7,238,183
2023-05-26	19.330	19.430	18.970	19.150	17.587	10,249,000
2023-05-25	19.700	19.710	19.260	19.430	17.845	3,859,529
2023-05-24	19.700	19.850	19.360	19.700	18.093	5,591,569
2023-05-23	19.450	19.990	19.370	19.720	18.111	7,427,160
2023-05-22	18.910	19.570	18.900	19.340	17.762	7,468,590
2023-05-19	19.100	19.400	18.950	19.200	17.361	7,849,697
2023-05-18	19.510	19.590	19.050	19.160	17.324	4,684,118
2023-05-17	19.600	19.660	19.280	19.510	17.641	4,356,953
2023-05-16	19.710	19.900	19.550	19.690	17.804	6,153,500
2023-05-15	19.280	19.730	19.100	19.690	17.804	4,602,944
2023-05-12	19.560	19.750	19.420	19.420	17.560	4,258,523
2023-05-11	19.690	19.960	19.480	19.620	17.740	3,445,666
2023-05-10	19.760	19.960	19.440	19.640	17.758	6,278,293
2023-05-09	20.010	20.150	19.800	19.860	17.957	5,378,475
2023-05-08	20.310	20.520	19.910	20.060	18.138	6,130,154
2023-05-05	21.000	21.060	20.080	20.310	18.364	8,749,761
2023-05-04	20.640	21.150	20.500	21.030	19.015	7,667,813
2023-04-28	20.370	20.990	20.150	20.670	18.690	8,702,295
2023-04-27	20.010	20.450	19.780	20.350	18.400	7,067,931

← NewerPage 14 of 21 · 1,215 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.