Apeloa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	19.360	20.190	19.350	20.000	18.084	11,246,006
2023-04-25	20.130	20.350	19.010	19.470	17.605	17,017,829
2023-04-24	20.730	20.860	20.210	20.390	18.437	7,427,371
2023-04-21	20.800	20.990	20.500	20.560	18.590	9,802,963
2023-04-20	21.400	21.690	20.630	20.860	18.862	15,224,942
2023-04-19	22.320	22.350	21.070	21.190	19.160	16,502,161
2023-04-18	22.600	23.200	22.220	22.380	20.236	17,419,324
2023-04-17	22.130	22.400	21.740	22.030	19.919	10,465,151
2023-04-14	22.180	22.530	21.880	22.080	19.965	8,301,091
2023-04-13	21.570	22.250	21.400	22.180	20.055	11,560,622
2023-04-12	22.160	22.290	21.590	21.660	19.585	8,032,431
2023-04-11	21.720	22.220	21.570	22.120	20.001	8,062,562
2023-04-10	21.750	21.930	21.450	21.820	19.730	9,312,751
2023-04-07	21.530	22.000	21.360	21.720	19.639	7,477,651
2023-04-06	21.020	22.050	21.020	21.490	19.431	9,409,926
2023-04-04	21.650	21.830	21.000	21.320	19.277	8,458,849
2023-04-03	21.260	21.850	21.210	21.690	19.612	10,492,739
2023-03-31	21.400	21.910	21.200	21.300	19.259	9,053,323
2023-03-30	21.490	21.610	21.100	21.390	19.341	6,749,065
2023-03-29	21.500	21.840	21.430	21.530	19.467	6,520,316
2023-03-28	21.560	21.840	21.480	21.600	19.531	8,490,077
2023-03-27	21.760	22.420	21.400	21.650	19.576	11,263,619
2023-03-24	22.480	22.630	21.610	21.850	19.757	9,867,651
2023-03-23	22.850	23.830	22.160	22.370	20.227	18,219,330
2023-03-22	21.950	22.600	21.850	22.150	20.028	6,946,104
2023-03-21	21.410	22.070	21.310	21.950	19.847	6,188,965
2023-03-20	21.660	21.660	20.880	21.380	19.332	9,198,491
2023-03-17	21.690	22.100	21.420	21.590	19.522	10,496,713
2023-03-16	21.980	22.350	21.430	21.590	19.522	10,336,683
2023-03-15	22.050	22.640	22.000	22.200	20.073	10,470,475
2023-03-14	22.830	23.060	21.980	22.050	19.938	8,373,301
2023-03-13	22.500	23.130	22.240	22.920	20.724	15,047,568
2023-03-10	24.040	24.080	21.870	22.600	20.435	24,487,054
2023-03-09	23.620	24.200	23.510	24.190	21.873	9,699,170
2023-03-08	23.700	24.250	23.440	23.600	21.339	5,383,719
2023-03-07	23.590	24.400	23.380	23.800	21.520	8,573,197
2023-03-06	23.200	23.730	23.100	23.590	21.330	4,602,439
2023-03-03	23.340	23.490	23.210	23.300	21.068	3,039,392
2023-03-02	23.550	23.600	23.270	23.360	21.122	4,138,469
2023-03-01	24.160	24.180	23.260	23.650	21.384	6,808,268
2023-02-28	23.820	24.140	23.600	23.990	21.692	5,582,156
2023-02-27	24.490	24.620	23.150	23.580	21.321	11,227,077
2023-02-24	24.000	24.620	23.740	24.400	22.062	7,504,346
2023-02-23	24.300	25.000	23.760	23.920	21.628	8,726,585
2023-02-22	23.620	24.430	23.400	24.250	21.927	9,135,000
2023-02-21	23.600	24.130	23.280	23.620	21.357	5,381,900
2023-02-20	23.290	23.700	22.660	23.600	21.339	8,375,651
2023-02-17	23.080	23.340	22.820	23.130	20.914	4,163,411
2023-02-16	23.160	23.760	22.870	23.010	20.806	6,433,102
2023-02-15	23.910	24.090	23.040	23.120	20.905	5,604,748
2023-02-14	23.980	24.480	23.710	23.880	21.592	6,151,416
2023-02-13	22.800	24.190	22.790	23.980	21.683	13,396,931
2023-02-10	23.260	23.320	22.720	22.880	20.688	5,444,458
2023-02-09	22.700	23.410	22.690	23.160	20.941	5,900,092
2023-02-08	23.080	23.350	22.780	22.880	20.688	5,154,496
2023-02-07	23.470	23.640	22.750	22.970	20.769	6,161,893
2023-02-06	23.650	23.690	23.100	23.170	20.950	6,588,417
2023-02-03	24.340	24.370	23.370	23.640	21.375	7,291,418
2023-02-02	23.890	24.500	23.720	24.210	21.891	12,203,211
2023-02-01	24.300	24.560	23.730	23.780	21.502	9,963,218

← NewerPage 15 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.