Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.840	18.870	18.160	18.250	17.467	1,999,500
2024-07-26	17.980	18.780	17.820	18.540	17.744	2,592,800
2024-07-25	17.610	18.350	17.510	17.960	17.189	2,288,600
2024-07-24	18.370	18.410	17.600	17.640	16.883	2,479,656
2024-07-23	19.080	19.150	18.240	18.240	17.457	2,074,900
2024-07-22	18.670	19.160	18.500	19.060	18.242	1,517,420
2024-07-19	18.630	18.920	18.440	18.780	17.974	1,743,200
2024-07-18	18.500	18.940	18.260	18.740	17.936	1,887,100
2024-07-17	19.000	19.080	18.630	18.640	17.840	2,340,401
2024-07-16	19.190	19.300	18.710	18.820	18.012	2,918,900
2024-07-15	19.790	19.820	18.940	19.220	18.395	2,777,800
2024-07-12	19.860	20.190	19.500	19.960	19.103	2,214,800
2024-07-11	19.790	20.050	19.520	19.910	19.055	2,174,900
2024-07-10	20.260	20.260	19.270	19.410	18.577	3,615,855
2024-07-09	19.390	20.370	19.140	20.170	19.304	2,726,600
2024-07-08	20.020	20.070	19.310	19.450	18.615	1,939,000
2024-07-05	19.870	20.150	19.410	20.050	19.189	1,837,900
2024-07-04	20.200	20.470	19.620	19.800	18.950	1,869,600
2024-07-03	21.230	21.240	20.140	20.180	19.314	2,647,598
2024-07-02	21.600	21.680	21.050	21.220	20.309	2,200,914
2024-07-01	21.380	21.960	20.850	21.670	20.740	2,783,800
2024-06-28	20.540	22.060	20.490	21.640	20.711	4,246,000
2024-06-27	21.000	21.140	20.480	20.500	19.620	1,635,570
2024-06-26	20.450	21.040	20.130	20.900	20.003	2,372,600
2024-06-25	20.670	20.850	20.200	20.450	19.572	2,739,300
2024-06-24	21.230	21.440	20.650	20.660	19.773	3,410,948
2024-06-21	22.100	22.140	21.450	21.530	20.606	2,790,000
2024-06-20	22.300	22.630	22.020	22.050	21.104	1,983,200
2024-06-19	23.150	23.150	22.410	22.450	21.486	2,999,100
2024-06-18	23.100	23.300	22.690	23.080	22.089	4,736,500
2024-06-17	23.150	23.930	22.820	23.180	22.185	3,446,450
2024-06-14	23.370	24.080	23.080	23.530	22.520	4,654,501
2024-06-13	23.420	23.980	23.200	23.420	22.415	3,679,750
2024-06-12	23.500	23.650	22.950	23.450	22.443	3,910,150
2024-06-11	23.600	23.700	22.710	23.660	22.644	2,690,361
2024-06-07	23.810	24.130	23.010	23.370	22.367	4,359,511
2024-06-06	24.110	25.040	23.550	23.730	22.711	4,860,600
2024-06-05	25.900	25.900	24.240	24.490	23.439	5,295,394
2024-06-04	25.140	26.410	24.500	26.190	25.066	4,887,200
2024-06-03	25.200	25.600	25.000	25.290	24.204	3,808,733
2024-05-31	26.550	26.580	25.580	25.670	24.568	7,597,295
2024-05-30	27.690	28.200	26.650	27.110	25.946	7,484,584
2024-05-29	25.900	28.500	25.370	27.150	25.985	10,136,560
2024-05-28	25.040	27.860	24.710	27.400	26.224	12,300,053
2024-05-27	25.460	26.580	24.440	26.200	25.075	12,951,602
2024-05-24	24.800	27.040	24.110	24.500	23.448	12,134,548
2024-05-23	23.310	23.850	23.000	23.530	22.520	4,544,648
2024-05-22	23.460	24.180	23.000	23.440	22.434	5,416,535
2024-05-21	22.830	24.050	22.700	23.170	22.175	4,746,252
2024-05-20	22.150	23.080	22.080	22.810	21.831	4,179,854
2024-05-17	22.330	22.490	21.940	22.280	21.324	4,231,800
2024-05-16	22.420	23.090	22.100	22.280	21.324	5,319,070
2024-05-15	23.400	23.870	22.320	22.450	21.486	9,176,286
2024-05-14	24.070	26.540	23.250	23.700	22.683	13,567,895
2024-05-13	23.600	25.360	23.500	24.800	23.736	9,095,887
2024-05-10	21.820	25.600	21.670	24.000	22.970	10,134,236
2024-05-09	21.730	22.240	21.530	21.810	20.874	2,591,536
2024-05-08	21.820	22.110	21.410	21.730	20.797	2,985,500
2024-05-07	21.910	22.050	21.700	21.900	20.960	3,346,447
2024-05-06	22.180	23.010	21.580	22.580	21.324	5,581,138

← NewerPage 10 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.