Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	34.230	34.350	32.800	33.230	31.381	2,514,522
2023-05-05	35.990	36.070	33.520	33.570	31.702	2,200,472
2023-05-04	33.800	36.300	33.800	36.000	33.997	2,998,275
2023-04-28	35.360	35.430	33.540	34.380	32.467	2,966,734
2023-04-27	34.820	36.010	34.560	35.080	33.128	1,564,500
2023-04-26	33.900	35.530	33.520	34.940	32.996	1,468,975
2023-04-25	34.950	34.950	33.000	33.550	31.683	1,612,175
2023-04-24	35.330	35.440	33.900	34.020	32.127	2,007,340
2023-04-21	35.220	35.800	34.090	35.330	33.364	2,694,958
2023-04-20	36.450	36.610	35.000	35.250	33.289	1,632,877
2023-04-19	37.190	38.110	36.310	36.700	34.658	1,255,900
2023-04-18	37.510	38.060	36.800	37.400	35.130	1,072,669
2023-04-17	36.890	39.650	36.890	37.350	35.083	2,219,269
2023-04-14	37.500	37.780	36.320	37.110	34.858	2,370,600
2023-04-13	38.390	38.390	36.800	37.210	34.952	1,600,167
2023-04-12	39.470	39.790	37.820	38.110	35.797	2,595,322
2023-04-11	41.310	41.800	38.800	39.540	37.140	3,019,818
2023-04-10	39.600	42.350	38.000	41.220	38.718	2,814,750
2023-04-07	38.800	39.900	38.310	39.430	37.037	1,291,750
2023-04-06	37.700	38.610	37.370	38.500	36.163	799,520
2023-04-04	38.990	39.060	37.150	38.000	35.694	2,184,019
2023-04-03	40.000	40.150	38.380	39.160	36.783	1,939,952
2023-03-31	37.900	39.690	37.600	39.480	37.084	1,549,578
2023-03-30	37.620	38.760	37.500	37.940	35.637	884,500
2023-03-29	38.800	39.600	37.500	37.700	35.412	1,426,915
2023-03-28	40.710	40.710	38.990	39.330	36.943	1,639,745
2023-03-27	38.730	40.380	37.250	40.200	37.760	2,964,800
2023-03-24	36.700	38.500	36.330	38.260	35.938	2,395,600
2023-03-23	37.380	38.040	36.660	36.970	34.726	1,952,995
2023-03-22	39.230	39.980	37.220	37.510	35.234	3,141,217
2023-03-21	40.390	40.690	38.950	39.230	36.849	3,548,970
2023-03-20	38.840	41.280	36.100	40.500	38.042	6,888,523
2023-03-17	38.690	38.830	37.680	37.920	35.619	1,983,800
2023-03-16	39.390	39.500	38.130	38.200	35.882	667,600
2023-03-15	39.500	40.250	38.720	39.000	36.633	801,235
2023-03-14	40.350	40.430	38.400	39.290	36.906	2,656,300
2023-03-13	40.280	40.800	39.800	40.140	37.704	869,600
2023-03-10	39.800	41.410	39.450	40.280	37.835	1,833,070
2023-03-09	38.800	40.450	38.260	40.250	37.807	2,488,580
2023-03-08	38.310	39.240	37.820	38.780	36.426	1,522,700
2023-03-07	39.740	39.740	38.310	38.310	35.985	1,217,900
2023-03-06	40.000	40.220	38.330	39.680	37.272	2,144,742
2023-03-03	40.340	40.860	39.050	39.490	37.093	3,432,850
2023-03-02	42.150	42.490	40.090	40.500	38.042	1,910,141
2023-03-01	41.160	42.100	40.040	41.920	39.376	2,373,400
2023-02-28	41.060	42.930	40.450	40.990	38.502	2,503,375
2023-02-27	40.860	41.500	40.000	40.980	38.493	1,585,641
2023-02-24	41.510	41.980	40.400	40.860	38.380	1,193,300
2023-02-23	41.780	42.100	40.880	41.590	39.066	1,808,450
2023-02-22	42.020	42.360	41.200	41.780	39.244	1,499,100
2023-02-21	43.170	43.170	41.000	41.830	39.291	2,747,756
2023-02-20	42.920	44.560	42.000	43.200	40.578	2,396,154
2023-02-17	45.000	46.000	42.790	42.790	40.193	2,802,029
2023-02-16	45.110	46.510	43.410	45.770	42.992	3,113,434
2023-02-15	43.550	45.480	43.490	45.100	42.363	2,176,462
2023-02-14	42.740	44.620	42.400	43.820	41.161	2,546,031
2023-02-13	41.900	43.250	41.400	42.770	40.174	1,741,756
2023-02-10	42.230	42.830	41.200	41.900	39.357	2,044,051
2023-02-09	42.150	42.500	41.200	42.370	39.799	2,661,750
2023-02-08	42.410	43.330	41.500	41.880	39.338	3,598,495

← NewerPage 15 of 21 · 1,213 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.