Apeloa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	20.440	20.620	19.180	19.300	17.451	28,322,262
2022-07-28	19.490	20.490	19.490	20.240	18.301	28,234,300
2022-07-27	19.260	19.620	19.030	19.030	17.207	11,308,561
2022-07-26	19.180	19.430	18.800	19.260	17.415	9,724,006
2022-07-25	19.160	19.440	19.070	19.240	17.397	6,198,721
2022-07-22	19.600	19.730	19.000	19.160	17.324	11,536,139
2022-07-21	19.740	20.050	19.580	19.590	17.713	9,135,874
2022-07-20	19.770	20.170	19.700	19.820	17.921	11,696,944
2022-07-19	19.290	19.830	19.190	19.800	17.903	11,586,114
2022-07-18	19.000	19.380	18.450	19.350	17.496	12,401,948
2022-07-15	19.730	19.730	19.010	19.080	17.252	15,025,531
2022-07-14	19.600	20.260	19.560	19.750	17.858	15,211,224
2022-07-13	19.650	19.800	19.200	19.540	17.668	12,663,966
2022-07-12	20.620	20.650	19.590	19.590	17.713	22,347,413
2022-07-11	20.900	21.050	20.380	20.500	18.536	14,578,710
2022-07-08	20.800	21.130	20.440	20.890	18.889	17,016,691
2022-07-07	21.230	21.310	20.500	20.690	18.708	23,936,162
2022-07-06	21.860	22.380	21.100	21.390	19.341	23,770,899
2022-07-05	22.260	22.390	21.360	21.810	19.721	24,268,058
2022-07-04	21.150	22.360	20.910	22.230	20.100	33,873,907
2022-07-01	20.560	21.140	20.550	21.030	19.015	15,761,206
2022-06-30	20.530	20.860	20.200	20.640	18.663	15,961,664
2022-06-29	20.600	21.250	20.400	20.490	18.527	24,742,345
2022-06-28	20.400	20.900	19.910	20.670	18.690	28,661,870
2022-06-27	20.500	21.140	19.960	20.030	18.111	25,268,884
2022-06-24	20.110	20.840	20.110	20.440	18.482	23,795,391
2022-06-23	20.600	20.650	19.400	20.090	18.165	35,922,520
2022-06-22	21.510	21.560	20.700	20.780	18.789	22,138,395
2022-06-21	22.790	22.960	21.200	21.540	19.476	37,114,510
2022-06-20	22.700	23.440	22.500	23.050	20.842	23,739,808
2022-06-17	21.310	22.660	21.190	22.490	20.335	31,057,907
2022-06-16	21.090	21.450	20.880	21.300	19.259	16,439,620
2022-06-15	21.070	21.620	20.990	21.010	18.997	16,756,513
2022-06-14	21.150	21.490	20.500	21.150	19.124	14,241,141
2022-06-13	21.050	21.650	20.920	21.340	19.296	13,303,911
2022-06-10	20.800	21.490	20.710	21.300	19.259	14,138,790
2022-06-09	22.050	22.150	21.000	21.000	18.988	19,059,512
2022-06-08	22.030	22.490	21.470	21.950	19.847	25,889,889
2022-06-07	21.010	22.490	20.950	22.060	19.947	33,436,596
2022-06-06	20.640	21.370	20.400	20.950	18.943	20,649,976
2022-06-02	20.510	20.750	19.900	20.640	18.663	16,232,107
2022-06-01	20.830	21.040	20.390	20.500	18.536	21,169,576
2022-05-31	21.150	21.190	20.350	20.740	18.753	31,859,163
2022-05-30	21.440	21.540	20.900	21.190	19.160	20,072,307
2022-05-27	22.100	22.430	21.200	21.400	19.350	25,503,490
2022-05-26	22.240	23.000	21.800	21.890	19.793	24,206,937
2022-05-25	22.240	22.850	22.020	22.690	20.516	18,454,142
2022-05-24	24.120	24.160	22.300	22.350	20.209	36,285,587
2022-05-23	24.250	24.700	23.700	24.110	21.800	28,853,006
2022-05-20	25.570	26.370	23.650	24.810	22.433	53,701,086
2022-05-19	22.870	24.750	22.680	24.300	21.972	30,572,327
2022-05-18	24.130	25.200	23.360	23.550	21.294	45,040,471
2022-05-17	23.000	23.640	22.380	23.240	21.014	42,317,001
2022-05-16	26.600	26.640	23.450	23.450	21.203	56,278,548
2022-05-13	25.000	26.050	24.150	26.050	23.554	41,684,906
2022-05-12	24.450	25.430	23.800	24.500	22.153	50,952,629
2022-05-11	23.230	24.670	22.900	24.440	22.099	66,876,963
2022-05-10	22.960	23.980	22.170	22.430	20.281	53,527,289
2022-05-09	20.760	22.740	20.420	22.590	20.426	39,228,203
2022-05-06	20.000	21.150	19.910	20.670	18.690	36,637,880

← NewerPage 18 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.