Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.830	27.980	27.400	27.690	26.149	1,703,000
2023-10-31	27.900	28.350	27.670	27.840	26.291	1,957,200
2023-10-30	27.910	28.350	27.610	28.090	26.527	3,626,164
2023-10-27	26.490	28.600	26.300	28.270	26.697	4,763,667
2023-10-26	27.550	27.550	26.010	26.760	25.271	5,037,250
2023-10-25	24.850	25.840	24.800	25.700	24.270	2,327,000
2023-10-24	24.460	24.950	23.950	24.850	23.467	1,412,900
2023-10-23	24.680	25.190	23.970	24.160	22.816	2,054,368
2023-10-20	24.950	25.640	24.690	24.750	23.373	1,998,500
2023-10-19	24.870	25.400	24.870	24.970	23.581	1,314,950
2023-10-18	25.750	25.750	25.000	25.060	23.666	1,032,995
2023-10-17	25.390	25.650	25.030	25.500	24.081	1,791,150
2023-10-16	26.670	26.720	24.850	25.280	23.873	3,596,116
2023-10-13	27.870	27.870	26.380	26.720	25.233	2,683,750
2023-10-12	26.750	27.910	26.450	27.870	26.319	2,402,542
2023-10-11	26.800	26.990	26.350	26.600	25.120	1,574,961
2023-10-10	27.580	27.580	26.580	26.650	25.167	1,623,686
2023-10-09	26.930	27.690	26.820	27.330	25.809	1,357,650
2023-09-28	27.100	27.570	26.870	26.920	25.422	1,468,350
2023-09-27	27.060	27.590	26.800	26.880	25.384	1,555,722
2023-09-26	27.010	27.270	26.900	27.030	25.526	658,500
2023-09-25	27.650	27.860	26.900	27.110	25.602	794,600
2023-09-22	26.500	27.690	26.500	27.620	26.083	1,311,288
2023-09-21	26.880	27.030	26.600	26.620	25.139	567,000
2023-09-20	27.080	27.470	26.820	26.880	25.384	1,058,236
2023-09-19	27.650	27.700	26.900	27.220	25.706	1,551,500
2023-09-18	27.410	28.330	27.130	27.710	26.168	1,463,900
2023-09-15	27.350	28.000	27.000	27.230	25.715	2,139,000
2023-09-14	27.550	27.550	26.700	27.350	25.828	2,025,950
2023-09-13	27.880	27.960	27.130	27.380	25.857	1,340,800
2023-09-12	28.290	28.360	27.800	27.900	26.348	796,200
2023-09-11	28.190	28.350	27.650	28.170	26.603	1,205,130
2023-09-08	27.940	28.250	27.640	27.950	26.395	1,039,622
2023-09-07	28.730	28.800	27.720	27.830	26.282	1,473,778
2023-09-06	28.910	29.330	28.510	28.740	27.141	1,876,300
2023-09-05	28.440	29.450	28.240	29.240	27.613	2,618,700
2023-09-04	29.350	29.450	28.100	28.530	26.943	3,498,559
2023-09-01	28.630	29.910	28.600	29.680	28.029	2,561,452
2023-08-31	28.570	28.900	28.090	28.740	27.141	1,509,573
2023-08-30	28.160	29.360	27.940	28.810	27.207	2,546,703
2023-08-29	26.880	28.200	26.600	27.970	26.414	2,595,100
2023-08-28	28.000	28.760	26.400	26.570	25.092	1,990,000
2023-08-25	27.600	27.600	26.520	26.600	25.120	1,323,070
2023-08-24	27.160	27.900	26.890	27.480	25.951	1,748,200
2023-08-23	28.010	28.020	27.030	27.220	25.706	1,797,570
2023-08-22	28.600	28.940	27.380	28.120	26.555	2,435,500
2023-08-21	28.150	28.670	27.250	28.370	26.792	3,422,700
2023-08-18	28.830	29.100	28.520	28.550	26.962	1,338,710
2023-08-17	28.320	28.890	27.950	28.800	27.198	2,219,400
2023-08-16	29.030	29.400	28.100	28.250	26.678	1,897,242
2023-08-15	30.530	30.670	28.910	29.140	27.519	1,877,100
2023-08-14	30.340	30.720	29.810	30.340	28.652	1,427,058
2023-08-11	31.550	31.550	30.690	30.740	29.030	1,247,842
2023-08-10	31.220	31.790	31.210	31.550	29.795	1,398,900
2023-08-09	31.500	31.750	31.110	31.380	29.634	2,097,142
2023-08-08	30.410	32.000	30.260	31.900	30.125	4,364,442
2023-08-07	30.100	30.770	29.970	30.380	28.690	2,887,991
2023-08-04	30.170	30.370	29.380	30.090	28.416	2,618,761
2023-08-03	29.780	30.100	29.460	30.050	28.378	2,061,247
2023-08-02	30.120	30.490	29.630	29.770	28.114	1,954,654

← NewerPage 13 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.