Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.700	22.190	21.300	22.000	20.776	5,025,339
2024-04-29	19.790	22.330	19.730	21.930	20.710	9,880,920
2024-04-26	18.800	20.460	18.360	20.330	19.199	8,666,739
2024-04-25	18.500	20.300	18.310	18.970	17.915	5,977,832
2024-04-24	18.280	18.700	18.020	18.700	17.660	2,398,600
2024-04-23	17.910	18.300	17.840	18.150	17.140	2,181,550
2024-04-22	17.660	18.090	17.250	17.800	16.810	1,983,650
2024-04-19	17.890	18.350	17.610	17.910	16.914	2,264,000
2024-04-18	18.060	18.480	17.800	18.070	17.065	2,794,400
2024-04-17	17.420	18.340	17.420	18.170	17.159	4,468,903
2024-04-16	18.230	18.320	17.120	17.160	16.205	4,463,850
2024-04-15	19.020	19.350	18.100	18.430	17.405	3,338,951
2024-04-12	19.600	19.840	19.080	19.150	18.085	2,170,909
2024-04-11	19.200	20.090	18.900	19.690	18.594	2,976,900
2024-04-10	20.000	20.030	19.000	19.240	18.170	2,797,905
2024-04-09	20.110	20.380	19.740	20.050	18.934	3,019,700
2024-04-08	20.800	20.940	20.050	20.100	18.982	2,394,359
2024-04-03	21.000	21.300	20.700	20.780	19.624	3,725,400
2024-04-02	21.660	21.720	20.700	21.090	19.917	5,009,027
2024-04-01	21.750	21.750	20.500	21.630	20.427	7,133,224
2024-03-29	20.720	21.950	20.590	21.950	20.729	1,531,750
2024-03-28	20.400	21.150	20.310	20.720	19.567	2,368,650
2024-03-27	21.120	21.340	20.300	20.450	19.312	2,725,850
2024-03-26	21.850	21.850	20.360	21.170	19.992	6,240,335
2024-03-25	22.330	22.500	21.550	21.660	20.455	2,942,600
2024-03-22	22.720	22.930	22.080	22.350	21.106	4,311,150
2024-03-21	23.380	23.910	22.750	22.880	21.607	3,135,575
2024-03-20	23.380	23.720	23.140	23.450	22.145	2,368,800
2024-03-19	23.380	24.220	23.100	23.370	22.070	3,848,208
2024-03-18	22.810	23.380	22.630	23.380	22.079	2,862,900
2024-03-15	22.690	22.770	22.270	22.700	21.437	2,159,316
2024-03-14	23.060	23.240	22.300	22.740	21.475	2,434,824
2024-03-13	22.720	23.340	22.670	23.050	21.768	2,721,840
2024-03-12	22.790	23.000	22.290	22.850	21.579	4,639,749
2024-03-11	21.950	23.100	21.950	22.880	21.607	6,301,752
2024-03-08	21.540	21.830	21.000	21.670	20.464	3,536,900
2024-03-07	21.590	22.380	21.400	21.540	20.342	5,877,400
2024-03-06	20.740	21.890	20.650	21.580	20.379	5,775,707
2024-03-05	21.060	22.120	20.620	20.750	19.596	7,474,753
2024-03-04	21.380	21.590	20.520	21.030	19.860	5,450,373
2024-03-01	20.350	21.510	20.350	21.330	20.143	7,104,217
2024-02-29	18.880	20.300	18.530	20.230	19.104	5,519,555
2024-02-28	20.660	21.460	18.910	18.910	17.858	7,496,421
2024-02-27	19.990	20.900	19.850	20.750	19.596	5,268,269
2024-02-26	19.360	20.680	19.350	20.150	19.029	5,945,979
2024-02-23	18.970	19.290	18.710	19.260	18.188	3,672,359
2024-02-22	18.590	18.960	18.290	18.960	17.905	3,674,113
2024-02-21	18.120	19.420	18.040	18.540	17.508	3,737,750
2024-02-20	18.010	18.430	17.600	18.380	17.357	4,044,000
2024-02-19	18.200	18.300	17.570	18.200	17.187	7,639,307
2024-02-08	15.100	17.780	14.560	17.700	16.715	9,878,407
2024-02-07	15.550	16.060	14.620	14.980	14.147	9,225,215
2024-02-06	14.910	16.230	14.300	15.400	14.543	11,911,831
2024-02-05	17.330	17.600	15.300	15.420	14.562	7,550,098
2024-02-02	18.810	19.140	17.010	17.660	16.677	3,929,900
2024-02-01	19.310	19.410	18.500	18.810	17.763	4,712,008
2024-01-31	19.860	20.160	19.080	19.200	18.132	4,069,880
2024-01-30	20.550	21.200	20.100	20.150	19.029	2,909,300
2024-01-29	22.000	22.140	20.660	20.880	19.718	4,997,570
2024-01-26	22.780	22.780	21.880	22.000	20.776	3,596,250

← NewerPage 11 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.