Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.080	23.190	21.430	22.830	21.560	3,716,540
2024-01-24	22.400	22.610	21.470	22.100	20.870	5,014,447
2024-01-23	22.600	23.150	21.800	22.500	21.248	4,941,445
2024-01-22	24.050	24.070	22.550	22.630	21.371	3,552,900
2024-01-19	25.330	25.350	24.110	24.170	22.825	3,881,331
2024-01-18	24.780	25.480	24.450	25.460	24.043	4,406,572
2024-01-17	25.720	26.090	25.100	25.120	23.722	4,828,080
2024-01-16	25.550	26.000	24.700	25.720	24.289	5,832,148
2024-01-15	25.310	25.540	24.390	25.380	23.968	6,051,869
2024-01-12	24.060	26.850	23.870	25.470	24.053	7,113,194
2024-01-11	23.280	24.030	23.010	23.800	22.476	2,526,000
2024-01-10	23.000	24.270	22.630	23.290	21.994	5,496,320
2024-01-09	24.100	24.320	22.400	22.970	21.692	5,168,624
2024-01-08	24.500	24.750	23.930	24.080	22.740	2,383,921
2024-01-05	25.280	25.400	24.580	24.750	23.373	1,403,000
2024-01-04	25.360	25.550	24.880	25.180	23.779	1,485,669
2024-01-03	25.660	25.800	25.180	25.470	24.053	1,752,050
2024-01-02	25.750	25.970	25.450	25.810	24.374	1,626,790
2023-12-29	25.330	26.020	25.130	25.930	24.487	2,232,235
2023-12-28	23.250	25.520	23.250	25.370	23.958	2,963,000
2023-12-27	23.620	23.850	23.520	23.720	22.400	1,447,900
2023-12-26	24.060	24.140	23.400	23.560	22.249	1,717,302
2023-12-25	24.370	24.700	23.900	24.040	22.702	2,473,503
2023-12-22	24.320	24.950	24.030	24.360	23.005	1,807,810
2023-12-21	23.980	24.450	23.590	24.290	22.939	2,664,935
2023-12-20	24.850	24.960	23.880	23.940	22.608	2,659,759
2023-12-19	24.780	25.060	24.440	24.670	23.297	1,620,300
2023-12-18	25.900	26.000	24.630	24.770	23.392	1,891,100
2023-12-15	26.030	26.090	25.400	25.410	23.996	1,193,400
2023-12-14	25.930	26.200	25.680	25.680	24.251	1,769,986
2023-12-13	26.410	26.470	25.760	25.760	24.327	1,155,200
2023-12-12	26.550	26.990	26.170	26.390	24.922	1,680,600
2023-12-11	25.760	26.780	25.550	26.630	25.148	1,831,100
2023-12-08	26.190	26.290	25.840	25.960	24.516	1,177,150
2023-12-07	26.630	26.630	25.860	26.070	24.620	1,457,653
2023-12-06	26.710	27.150	26.300	26.500	25.026	1,726,310
2023-12-05	26.860	27.170	26.590	26.600	25.120	873,760
2023-12-04	27.390	27.390	26.930	27.030	25.526	877,400
2023-12-01	27.160	27.460	26.850	27.280	25.762	1,201,800
2023-11-30	27.320	27.470	26.820	27.040	25.536	1,181,400
2023-11-29	27.310	27.900	27.020	27.190	25.677	1,396,600
2023-11-28	27.960	27.960	27.220	27.310	25.791	1,892,240
2023-11-27	27.670	28.360	27.560	27.950	26.395	1,773,800
2023-11-24	27.860	27.860	27.250	27.490	25.960	953,967
2023-11-23	27.370	27.900	27.210	27.830	26.282	1,219,051
2023-11-22	27.700	28.130	27.220	27.260	25.743	1,271,300
2023-11-21	28.910	28.910	27.860	27.910	26.357	1,395,633
2023-11-20	28.320	28.760	28.060	28.600	27.009	1,103,600
2023-11-17	27.570	28.390	27.570	28.230	26.659	1,080,000
2023-11-16	28.630	28.630	27.830	27.940	26.385	1,012,950
2023-11-15	28.200	28.860	27.950	28.580	26.990	1,656,850
2023-11-14	28.180	28.470	27.900	28.020	26.461	938,500
2023-11-13	28.000	28.200	27.800	28.040	26.480	1,295,950
2023-11-10	28.200	28.200	27.800	27.820	26.272	1,028,558
2023-11-09	28.450	28.680	28.060	28.200	26.631	1,193,900
2023-11-08	28.200	28.490	27.880	28.350	26.773	1,383,252
2023-11-07	28.560	28.560	28.040	28.280	26.707	1,321,684
2023-11-06	28.160	28.780	28.010	28.560	26.971	2,476,000
2023-11-03	27.690	28.010	27.510	27.920	26.367	1,386,700
2023-11-02	27.570	28.000	27.140	27.540	26.008	1,708,800

← NewerPage 12 of 21 · 1,212 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.