Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	30.120	30.490	29.630	29.770	28.114	1,954,654
2023-08-01	30.100	30.400	29.750	30.220	28.539	2,326,754
2023-07-31	31.060	31.430	29.960	30.100	28.425	3,564,651
2023-07-28	31.540	31.540	30.800	31.050	29.322	2,096,000
2023-07-27	31.150	32.430	31.020	31.530	29.776	2,258,400
2023-07-26	31.970	32.000	31.020	31.150	29.417	2,102,150
2023-07-25	32.840	33.140	31.800	31.970	30.191	2,714,450
2023-07-24	32.850	33.090	32.320	32.700	30.881	1,818,100
2023-07-21	33.780	34.400	32.820	32.900	31.069	3,117,583
2023-07-20	35.030	35.500	34.260	34.400	32.486	1,969,615
2023-07-19	35.120	35.480	34.760	35.160	33.204	1,794,498
2023-07-18	35.220	35.580	34.650	35.170	33.213	2,427,500
2023-07-17	35.580	36.080	34.470	35.080	33.128	3,889,700
2023-07-14	36.510	36.750	35.140	35.620	33.638	5,335,833
2023-07-13	39.950	41.570	36.120	37.000	34.941	9,078,400
2023-07-12	40.500	43.220	40.200	41.250	38.955	6,063,160
2023-07-11	40.000	41.410	39.730	39.960	37.737	2,538,800
2023-07-10	40.000	42.100	39.520	39.920	37.699	2,829,500
2023-07-07	40.550	40.610	39.400	40.100	37.869	2,011,300
2023-07-06	39.910	41.240	39.210	40.690	38.426	2,233,400
2023-07-05	39.260	41.300	38.880	40.050	37.822	2,794,172
2023-07-04	39.190	39.810	38.820	39.310	37.123	1,157,045
2023-07-03	38.190	40.060	37.560	39.190	37.009	2,970,600
2023-06-30	37.530	38.100	36.900	37.860	35.754	1,890,600
2023-06-29	38.670	38.840	37.510	37.530	35.442	2,244,372
2023-06-28	39.050	39.420	37.600	38.680	36.528	2,155,808
2023-06-27	39.100	39.890	38.230	38.950	36.783	3,104,466
2023-06-26	38.680	40.900	38.010	39.400	37.208	3,477,353
2023-06-21	39.480	39.540	38.200	38.400	36.263	3,134,800
2023-06-20	40.920	41.500	39.300	39.360	37.170	4,002,133
2023-06-19	40.920	41.690	40.470	40.630	38.369	1,851,638
2023-06-16	41.650	42.370	40.670	41.140	38.851	2,797,858
2023-06-15	40.580	41.980	39.870	41.520	39.210	3,553,618
2023-06-14	40.500	41.300	39.500	40.730	38.464	3,382,511
2023-06-13	40.010	43.500	40.010	41.400	39.097	5,036,252
2023-06-12	38.630	40.310	38.630	39.480	37.283	2,148,314
2023-06-09	38.600	38.770	37.900	38.630	36.481	1,722,800
2023-06-08	40.550	40.580	38.060	38.260	36.131	2,796,920
2023-06-07	40.620	41.000	39.940	40.180	37.944	1,900,792
2023-06-06	41.700	42.400	40.410	40.660	38.398	2,056,300
2023-06-05	41.200	42.850	40.500	41.820	39.493	4,356,344
2023-06-02	40.920	41.910	40.500	40.800	38.530	1,835,091
2023-06-01	41.270	42.080	40.620	40.910	38.634	2,074,852
2023-05-31	41.750	42.400	40.630	41.710	39.389	2,230,972
2023-05-30	41.930	43.880	41.500	42.220	39.871	3,577,736
2023-05-29	38.070	43.000	36.770	41.920	39.588	6,636,658
2023-05-26	37.520	38.950	37.520	38.260	36.131	1,564,000
2023-05-25	39.810	40.070	38.360	38.950	36.783	2,533,741
2023-05-24	40.290	41.610	39.680	39.790	37.576	2,732,144
2023-05-23	40.730	42.150	40.210	40.390	38.143	4,648,591
2023-05-22	39.000	43.600	38.560	41.240	38.945	8,839,361
2023-05-19	36.200	38.430	35.600	38.110	35.990	3,740,898
2023-05-18	36.620	36.840	35.610	36.390	34.365	2,936,899
2023-05-17	37.990	38.300	36.220	37.150	35.083	4,665,704
2023-05-16	41.500	41.500	36.810	37.350	35.272	10,464,721
2023-05-15	34.300	36.350	34.200	35.470	33.496	1,979,533
2023-05-12	33.600	34.840	33.350	34.370	32.458	1,827,700
2023-05-11	33.800	33.990	33.140	33.720	31.844	1,402,078
2023-05-10	32.400	34.800	32.100	33.840	31.957	2,199,378
2023-05-09	33.690	33.690	32.140	32.410	30.607	1,929,200

← NewerPage 14 of 21 · 1,220 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.