Apeloa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	20.380	21.200	20.300	20.820	18.825	10,358,350
2022-10-28	21.180	21.660	20.550	20.690	18.708	9,104,726
2022-10-27	21.300	21.490	20.750	21.300	19.259	12,922,666
2022-10-26	20.120	21.520	19.820	21.350	19.305	24,044,821
2022-10-25	20.400	20.440	19.690	19.930	18.021	19,430,640
2022-10-24	20.880	21.150	20.460	20.490	18.527	15,901,603
2022-10-21	20.500	20.970	20.490	20.870	18.871	16,241,924
2022-10-20	20.500	21.000	20.240	20.680	18.699	19,252,533
2022-10-19	20.800	21.040	20.280	20.620	18.645	21,790,965
2022-10-18	19.760	21.180	19.580	20.860	18.862	45,071,878
2022-10-17	19.300	20.150	19.290	19.750	17.858	31,448,188
2022-10-14	17.490	19.220	17.490	19.160	17.324	32,695,527
2022-10-13	16.650	17.730	16.640	17.470	15.796	13,321,825
2022-10-12	16.600	16.770	16.230	16.770	15.163	9,371,695
2022-10-11	16.450	16.710	16.120	16.620	15.028	9,144,733
2022-10-10	16.570	16.830	16.450	16.550	14.964	15,357,858
2022-09-30	16.270	16.650	16.200	16.420	14.847	8,497,476
2022-09-29	16.060	16.650	16.050	16.350	14.784	13,040,317
2022-09-28	16.210	16.390	15.900	15.960	14.431	9,506,754
2022-09-27	15.480	16.270	15.410	16.230	14.675	12,036,369
2022-09-26	15.690	15.850	15.360	15.470	13.988	10,459,137
2022-09-23	15.990	16.150	15.490	15.820	14.304	9,104,434
2022-09-22	16.310	16.420	15.920	15.980	14.449	7,593,018
2022-09-21	16.580	16.590	16.240	16.420	14.847	5,122,981
2022-09-20	16.710	16.910	16.550	16.610	15.019	6,567,671
2022-09-19	16.490	16.780	16.160	16.640	15.046	7,739,116
2022-09-16	17.120	17.230	16.600	16.620	15.028	10,913,011
2022-09-15	17.340	17.900	17.040	17.120	15.480	12,388,889
2022-09-14	17.490	17.490	17.050	17.300	15.643	9,655,047
2022-09-13	17.820	17.890	17.550	17.680	15.986	6,030,639
2022-09-09	17.670	17.980	17.650	17.850	16.140	7,126,464
2022-09-08	17.820	17.880	17.560	17.590	15.905	7,325,836
2022-09-07	18.030	18.030	17.770	17.800	16.095	7,725,903
2022-09-06	17.940	18.060	17.750	18.060	16.330	7,658,753
2022-09-05	18.020	18.180	17.710	17.980	16.257	9,042,441
2022-09-02	18.150	18.380	17.820	18.020	16.294	8,628,461
2022-09-01	18.000	18.540	17.950	18.160	16.420	10,861,345
2022-08-31	18.120	18.470	17.900	18.040	16.312	11,105,650
2022-08-30	18.090	18.230	17.830	18.050	16.321	5,548,161
2022-08-29	17.700	18.110	17.580	17.990	16.267	6,141,413
2022-08-26	17.810	18.140	17.660	17.930	16.212	6,867,758
2022-08-25	17.760	17.900	17.560	17.780	16.077	8,107,324
2022-08-24	18.200	18.340	17.680	17.730	16.031	11,572,033
2022-08-23	18.590	18.690	18.220	18.290	16.538	7,764,100
2022-08-22	18.450	18.620	18.100	18.560	16.782	6,767,291
2022-08-19	18.760	18.870	18.420	18.440	16.673	7,691,892
2022-08-18	18.880	18.880	18.450	18.780	16.981	9,268,008
2022-08-17	19.010	19.220	18.770	18.900	17.089	6,522,869
2022-08-16	19.170	19.230	18.980	19.010	17.189	7,133,870
2022-08-15	19.150	19.290	18.890	19.170	17.333	8,380,743
2022-08-12	19.300	19.480	19.150	19.250	17.406	9,193,020
2022-08-11	18.850	19.340	18.850	19.230	17.388	13,632,866
2022-08-10	19.190	19.280	18.710	18.840	17.035	7,886,829
2022-08-09	18.830	19.230	18.430	19.190	17.352	13,029,324
2022-08-08	18.750	19.190	18.560	18.830	17.026	13,513,588
2022-08-05	18.250	18.630	18.250	18.520	16.746	9,219,405
2022-08-04	17.910	18.240	17.880	18.230	16.484	10,279,432
2022-08-03	17.900	18.530	17.810	17.870	16.158	12,644,282
2022-08-02	18.690	18.690	17.650	17.830	16.122	21,273,802
2022-08-01	19.300	19.300	18.610	18.770	16.972	16,251,296

← NewerPage 17 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.