Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.580	18.410	17.160	18.260	18.260	4,572,775
2026-10-22	17.800	18.250	17.800	17.870	17.870	3,330,400
2026-10-21	18.090	18.150	17.740	17.800	17.800	1,728,200
2026-10-20	17.620	18.060	17.530	17.990	17.990	1,841,050
2026-10-19	17.300	17.710	17.260	17.600	17.600	1,826,800
2026-10-16	17.650	17.860	17.330	17.480	17.480	2,319,200
2026-10-15	17.800	17.880	17.310	17.410	17.410	3,010,900
2026-10-14	18.400	18.410	18.000	18.030	18.030	2,272,300
2026-10-13	18.400	18.590	17.930	18.410	18.410	3,271,400
2026-10-12	18.690	18.980	18.540	18.620	18.620	2,640,300
2026-10-09	18.600	18.780	18.020	18.750	18.750	4,037,635
2026-10-08	18.810	19.050	18.470	18.550	18.550	2,954,700
2026-09-30	19.190	19.190	18.760	18.800	18.800	2,229,402
2026-09-29	18.790	19.110	18.700	18.920	18.920	2,097,824
2026-09-28	19.630	19.630	18.700	18.750	18.750	4,777,998
2026-09-24	19.660	19.870	19.410	19.570	19.570	3,401,150
2026-09-23	19.480	19.650	19.250	19.560	19.560	2,614,621
2026-09-22	19.660	19.750	19.390	19.450	19.450	3,473,200
2026-09-21	19.170	19.640	19.150	19.610	19.610	3,754,866
2026-09-18	19.130	19.570	19.020	19.310	19.310	5,206,700
2026-09-17	18.700	19.000	18.600	18.850	18.850	2,741,475
2026-09-16	18.600	18.910	18.490	18.690	18.690	3,455,475
2026-09-15	18.810	18.980	18.630	18.670	18.670	2,308,500
2026-09-14	18.830	19.230	18.670	18.800	18.800	4,008,300
2026-09-11	19.280	19.290	18.670	18.940	18.940	3,677,710
2026-09-10	19.510	19.630	19.280	19.410	19.310	2,618,900
2026-09-09	19.810	19.860	19.500	19.600	19.499	2,618,107
2026-09-08	20.200	20.220	19.710	19.820	19.718	3,864,000
2026-09-07	19.800	20.250	19.620	20.180	20.076	4,074,980
2026-09-04	20.000	20.500	19.710	19.870	19.768	5,631,915
2026-09-03	19.800	20.010	19.530	19.720	19.618	2,611,665
2026-09-02	19.630	19.880	19.520	19.690	19.589	2,699,400
2026-09-01	19.970	20.280	19.550	19.990	19.887	5,170,374
2026-08-31	19.600	19.970	19.450	19.970	19.867	2,710,500
2026-08-28	19.750	19.900	19.630	19.740	19.638	2,350,400
2026-08-27	19.800	19.850	19.240	19.780	19.678	2,975,600
2026-08-26	19.640	19.930	19.300	19.530	19.429	4,185,300
2026-08-25	19.330	19.750	18.980	19.740	19.638	3,747,300
2026-08-24	20.030	20.100	19.240	19.610	19.509	3,686,057
2026-08-21	19.740	20.130	19.630	20.020	19.917	2,767,208
2026-08-20	19.990	20.250	19.800	19.890	19.788	3,105,606
2026-08-19	20.700	20.710	19.610	19.700	19.599	6,036,500
2026-08-18	21.100	21.240	20.720	20.940	20.832	3,922,400
2026-08-17	20.610	21.170	20.490	21.150	21.041	4,215,537
2026-08-14	20.660	20.750	20.310	20.620	20.514	3,411,437
2026-08-13	20.910	21.250	20.610	20.650	20.544	5,461,980
2026-08-12	20.680	21.120	20.660	20.900	20.792	3,840,700
2026-08-11	20.820	20.950	20.560	20.710	20.603	3,053,400
2026-08-10	20.810	20.940	20.650	20.890	20.782	3,702,582
2026-08-07	20.700	20.880	20.380	20.820	20.713	4,534,006
2026-08-06	21.160	21.270	20.640	20.840	20.733	6,075,345
2026-08-05	21.300	21.610	21.000	21.330	21.220	6,694,338
2026-08-04	21.000	21.450	20.810	21.300	21.190	7,025,010
2026-08-03	20.180	20.880	20.180	20.710	20.603	7,317,017
2026-07-31	19.750	20.250	19.600	20.100	19.996	6,675,165
2026-07-30	19.650	19.920	19.310	19.400	19.300	4,824,899
2026-07-29	19.260	19.850	19.050	19.680	19.579	4,638,500
2026-07-28	19.500	19.710	19.130	19.240	19.141	4,678,145
2026-07-27	19.320	19.770	19.160	19.750	19.648	4,972,882
2026-07-24	20.330	20.360	19.230	19.460	19.360	8,149,018

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.1000 CNY
2026-05-18	0.3500 CNY
2025-09-11	0.1000 CNY
2025-05-27	0.3009 CNY
2024-09-11	0.1000 CNY
2024-05-07	0.3000 CNY
2023-04-19	0.2000 CNY
2022-05-05	0.2000 CNY
2021-04-30	0.2000 CNY
2020-04-17	0.2000 CNY
2019-05-07	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.