Apeloa Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	15.270	15.300	15.070	15.150	14.200	5,011,000
2025-01-15	15.390	15.420	15.110	15.230	14.275	5,428,216
2025-01-14	15.010	15.440	14.940	15.390	14.425	7,829,458
2025-01-13	14.910	15.100	14.810	14.950	14.013	5,824,524
2025-01-10	15.280	15.390	15.010	15.020	14.079	6,836,424
2025-01-09	15.280	15.630	15.030	15.360	14.397	8,128,199
2025-01-08	15.520	15.710	15.180	15.280	14.322	12,143,600
2025-01-07	16.300	16.300	15.310	15.620	14.641	18,895,206
2025-01-06	16.150	16.550	16.080	16.350	15.325	20,556,995
2025-01-03	15.980	16.250	15.720	15.750	14.763	15,708,208
2025-01-02	16.110	16.330	15.470	15.560	14.585	9,794,154
2024-12-31	16.390	16.590	16.160	16.260	15.241	8,546,942
2024-12-30	15.940	16.490	15.930	16.400	15.372	11,305,783
2024-12-27	15.900	16.100	15.750	15.930	14.932	5,311,879
2024-12-26	16.160	16.180	15.850	15.910	14.913	6,594,879
2024-12-25	16.110	16.230	15.960	16.230	15.213	6,449,425
2024-12-24	15.780	16.120	15.770	16.070	15.063	5,645,026
2024-12-23	15.990	16.100	15.750	15.780	14.791	5,562,107
2024-12-20	15.920	16.130	15.910	15.940	14.941	4,104,057
2024-12-19	15.850	15.980	15.620	15.980	14.978	5,157,854
2024-12-18	15.920	16.060	15.880	15.940	14.941	3,177,580
2024-12-17	16.060	16.090	15.810	15.920	14.922	4,622,155
2024-12-16	16.380	16.400	15.970	16.090	15.082	5,517,900
2024-12-13	16.560	16.560	16.260	16.270	15.250	6,582,527
2024-12-12	16.570	16.740	16.460	16.640	15.597	5,910,402
2024-12-11	16.380	16.750	16.350	16.610	15.569	6,610,884
2024-12-10	16.750	16.840	16.390	16.450	15.419	8,980,155
2024-12-09	16.610	16.730	16.320	16.460	15.428	8,739,103
2024-12-06	16.080	16.480	15.960	16.440	15.410	7,249,700
2024-12-05	16.160	16.200	15.960	16.100	15.091	5,709,599
2024-12-04	16.570	16.580	16.150	16.210	15.194	6,983,932
2024-12-03	16.630	16.800	16.530	16.630	15.588	10,937,860
2024-12-02	16.630	16.870	16.530	16.630	15.588	11,907,171
2024-11-29	16.150	16.720	16.120	16.620	15.578	18,284,693
2024-11-28	15.840	16.370	15.800	16.150	15.138	13,305,098
2024-11-27	15.390	15.830	15.340	15.820	14.828	9,070,784
2024-11-26	15.500	15.860	15.310	15.360	14.397	8,055,610
2024-11-25	15.700	15.830	15.400	15.600	14.622	6,703,833
2024-11-22	16.230	16.270	15.700	15.720	14.735	9,865,217
2024-11-21	16.400	16.500	16.170	16.290	15.269	6,195,200
2024-11-20	16.250	16.620	16.200	16.470	15.438	10,115,800
2024-11-19	16.010	16.290	15.970	16.240	15.222	6,917,849
2024-11-18	16.320	16.460	15.980	16.110	15.100	10,124,069
2024-11-15	16.630	16.730	16.270	16.320	15.297	10,731,247
2024-11-14	16.860	17.080	16.610	16.660	15.616	9,945,281
2024-11-13	17.150	17.250	16.720	16.950	15.888	12,439,551
2024-11-12	17.050	17.520	16.930	17.130	16.056	21,525,245
2024-11-11	16.680	16.980	16.570	16.970	15.906	14,827,941
2024-11-08	17.100	17.240	16.690	16.790	15.738	19,721,190
2024-11-07	16.510	17.100	16.500	17.000	15.935	16,832,027
2024-11-06	16.460	17.050	16.310	16.680	15.635	23,685,693
2024-11-05	16.210	16.470	16.080	16.430	15.400	18,495,026
2024-11-04	16.100	16.470	16.050	16.280	15.260	13,678,376
2024-11-01	16.090	16.290	15.920	16.100	15.091	12,026,948
2024-10-31	16.230	16.360	16.050	16.140	15.128	14,185,257
2024-10-30	16.440	16.650	16.150	16.330	15.307	12,875,199
2024-10-29	17.020	17.180	16.550	16.570	15.531	20,144,614
2024-10-28	16.550	16.890	16.380	16.890	15.831	21,208,642
2024-10-25	16.250	16.590	15.840	16.480	15.447	22,757,106
2024-10-24	16.290	16.560	16.240	16.240	15.222	22,421,869

← NewerPage 8 of 21 · 1,214 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.