Apeloa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	28.820	28.820	27.910	28.070	25.090	6,679,699
2022-01-27	29.100	29.450	28.400	28.490	25.466	6,514,431
2022-01-26	29.440	29.700	28.880	28.940	25.868	5,686,000
2022-01-25	30.350	30.550	29.400	29.500	26.369	5,886,544
2022-01-24	29.600	31.040	29.450	30.280	27.066	9,939,881
2022-01-21	30.620	30.800	29.200	29.600	26.458	21,135,081
2022-01-20	31.230	31.890	30.570	31.030	27.736	8,964,428
2022-01-19	32.200	32.260	30.670	31.230	27.915	10,963,541
2022-01-18	33.100	33.280	31.830	32.600	29.140	10,083,329
2022-01-17	31.830	33.400	31.830	32.770	29.291	9,206,163
2022-01-14	31.510	32.020	31.250	31.830	28.451	9,530,510
2022-01-13	32.970	32.970	31.700	31.890	28.505	8,980,574
2022-01-12	31.650	33.500	31.450	33.050	29.542	9,671,073
2022-01-11	31.460	32.660	31.260	31.650	28.290	13,427,912
2022-01-10	31.950	32.300	31.030	31.260	27.942	15,641,027
2022-01-07	32.640	32.980	32.040	32.170	28.755	7,383,185
2022-01-06	31.680	32.820	31.190	32.610	29.148	16,375,057
2022-01-05	32.570	33.280	31.890	32.010	28.612	11,978,740
2022-01-04	35.070	35.070	32.130	32.720	29.247	15,037,839
2021-12-31	35.600	35.700	34.880	35.090	31.365	7,968,490
2021-12-30	34.460	36.060	34.300	35.350	31.598	10,442,640
2021-12-29	34.850	36.290	34.210	34.450	30.793	13,083,719
2021-12-28	35.250	35.510	33.400	35.290	31.544	22,069,827
2021-12-27	35.200	36.300	35.020	35.400	31.642	6,097,267
2021-12-24	35.770	36.000	35.250	35.400	31.642	4,084,682
2021-12-23	36.110	36.130	35.450	35.900	32.089	5,220,365
2021-12-22	36.360	36.420	35.600	36.200	32.357	5,391,693
2021-12-21	35.080	36.550	34.990	36.220	32.375	6,364,681
2021-12-20	36.290	36.600	34.610	35.080	31.356	7,646,936
2021-12-17	36.000	37.180	35.890	36.290	32.438	9,971,258
2021-12-16	34.900	36.260	34.680	35.560	31.785	12,110,688
2021-12-15	36.260	36.260	34.680	34.810	31.115	10,335,056
2021-12-14	36.570	36.610	35.900	36.030	32.205	4,927,450
2021-12-13	36.600	36.980	36.080	36.330	32.474	6,201,064
2021-12-10	38.780	38.900	36.500	36.720	32.822	12,092,865
2021-12-09	38.020	39.050	37.850	39.040	34.896	7,012,207
2021-12-08	38.570	38.780	37.800	38.710	34.601	7,851,207
2021-12-07	39.070	39.310	37.700	38.150	34.100	5,733,869
2021-12-06	38.990	39.580	37.800	38.950	34.815	6,395,957
2021-12-03	39.570	39.700	38.500	39.070	34.923	6,623,772
2021-12-02	40.990	41.290	38.740	39.520	35.325	9,582,828
2021-12-01	41.740	41.800	40.410	40.970	36.621	5,748,364
2021-11-30	41.290	41.700	40.010	41.320	36.934	9,672,050
2021-11-29	40.370	41.870	40.000	41.450	37.050	16,759,873
2021-11-26	40.340	41.200	39.650	39.830	35.602	6,414,682
2021-11-25	41.380	41.700	40.260	40.620	36.308	4,973,654
2021-11-24	39.550	41.800	39.090	41.310	36.925	8,972,489
2021-11-23	39.650	40.250	38.870	39.590	35.388	5,556,999
2021-11-22	39.210	40.320	38.730	39.650	35.441	6,576,485
2021-11-19	39.320	39.500	36.600	39.330	35.155	10,024,278
2021-11-18	40.100	40.340	39.330	39.450	35.262	4,491,966
2021-11-17	39.270	40.600	39.000	40.030	35.781	8,954,216
2021-11-16	37.600	40.100	37.600	39.170	35.012	7,366,376
2021-11-15	38.190	38.310	37.300	38.210	34.154	5,009,176
2021-11-12	37.610	38.380	37.280	37.980	33.948	4,951,875
2021-11-11	38.530	39.760	37.230	37.610	33.618	14,602,379
2021-11-10	36.590	38.870	36.590	37.690	33.689	23,590,521
2021-11-09	34.120	36.800	33.910	35.340	31.589	10,947,744
2021-11-08	35.450	35.540	33.520	33.780	30.194	9,335,797
2021-11-05	36.260	36.660	34.260	35.000	31.285	9,326,624

← NewerPage 20 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.