Apeloa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.000	21.150	19.910	20.670	18.690	36,637,880
2022-05-05	18.630	20.200	18.080	19.650	17.767	36,684,183
2022-04-29	17.620	18.750	17.540	18.590	16.809	29,912,290
2022-04-28	18.220	18.370	16.990	17.420	15.751	37,331,193
2022-04-27	17.910	18.790	17.910	18.730	16.936	47,955,203
2022-04-26	19.380	20.770	19.380	19.900	17.994	22,162,767
2022-04-25	21.200	21.300	19.310	19.380	17.523	18,727,878
2022-04-22	21.800	21.800	20.980	21.220	19.187	17,045,050
2022-04-21	22.650	22.720	21.650	21.800	19.711	16,865,552
2022-04-20	23.430	23.630	22.480	22.800	20.616	14,689,661
2022-04-19	24.200	24.300	23.100	23.550	21.294	14,412,276
2022-04-18	24.000	24.590	23.740	24.060	21.755	11,073,288
2022-04-15	24.350	25.400	23.550	24.910	22.266	20,023,784
2022-04-14	24.010	24.650	23.700	24.300	21.721	20,329,938
2022-04-13	26.520	26.630	24.300	24.300	21.721	36,934,772
2022-04-12	27.020	27.200	26.280	27.000	24.134	12,207,365
2022-04-11	27.590	27.780	26.300	26.900	24.045	14,016,303
2022-04-08	28.800	29.010	27.360	27.600	24.670	17,209,571
2022-04-07	29.110	29.530	28.230	28.510	25.484	18,950,599
2022-04-06	31.300	31.500	29.580	29.730	26.574	22,930,213
2022-04-01	30.790	31.260	29.690	29.870	26.699	24,124,246
2022-03-31	31.650	32.780	31.200	31.260	27.942	17,064,109
2022-03-30	31.310	32.680	30.650	31.900	28.514	22,446,253
2022-03-29	32.480	32.510	31.310	31.590	28.237	23,299,333
2022-03-28	33.530	34.350	31.400	32.580	29.122	22,710,726
2022-03-25	34.390	34.440	33.380	33.950	30.346	20,143,276
2022-03-24	33.000	35.530	32.300	34.770	31.079	34,068,644
2022-03-23	32.950	34.540	32.700	33.970	30.364	30,652,577
2022-03-22	36.160	36.250	33.230	33.890	30.293	55,123,773
2022-03-21	33.910	36.920	33.000	36.920	33.001	50,851,467
2022-03-18	33.130	33.560	30.500	33.560	29.998	57,006,031
2022-03-17	33.000	36.630	32.500	33.490	29.935	72,483,711
2022-03-16	33.670	34.800	31.600	33.300	29.765	44,132,620
2022-03-15	34.060	34.680	33.010	33.660	30.087	36,578,588
2022-03-14	34.300	36.610	33.300	35.000	31.285	69,181,126
2022-03-11	32.500	34.160	31.490	33.280	29.747	53,055,030
2022-03-10	31.000	32.150	30.320	32.150	28.737	35,042,183
2022-03-09	30.240	30.970	28.030	29.230	26.127	25,956,694
2022-03-08	32.500	33.000	30.580	30.930	27.647	35,294,774
2022-03-07	31.150	32.430	29.710	31.230	27.915	42,865,344
2022-03-04	29.840	31.330	29.510	29.760	26.601	20,890,524
2022-03-03	28.670	30.310	28.640	29.690	26.538	17,524,894
2022-03-02	28.910	29.600	28.340	28.700	25.654	13,188,197
2022-03-01	28.800	29.700	28.760	29.240	26.136	19,665,630
2022-02-28	28.160	28.670	27.700	28.360	25.350	11,781,056
2022-02-25	26.900	28.450	26.870	28.160	25.171	20,508,195
2022-02-24	27.300	27.810	26.580	26.840	23.991	12,124,616
2022-02-23	26.420	27.840	26.320	27.670	24.733	13,124,000
2022-02-22	27.000	27.000	26.090	26.400	23.598	7,467,063
2022-02-21	27.300	27.650	26.600	27.140	24.259	9,105,034
2022-02-18	26.820	27.100	26.460	27.000	24.134	6,692,234
2022-02-17	26.880	27.150	26.310	26.820	23.973	10,859,484
2022-02-16	28.320	28.320	27.110	27.210	24.322	9,211,035
2022-02-15	26.500	28.180	25.880	28.110	25.126	18,568,133
2022-02-14	25.580	26.500	25.320	26.060	23.294	15,409,609
2022-02-11	25.830	26.020	25.060	25.170	22.498	16,732,448
2022-02-10	26.660	26.920	25.780	26.000	23.240	15,921,047
2022-02-09	27.400	27.490	26.350	26.750	23.911	17,190,754
2022-02-08	27.420	27.990	26.690	27.270	24.375	8,992,648
2022-02-07	28.550	28.880	27.840	28.000	25.028	5,927,150

← NewerPage 19 of 21 · 1,216 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.