Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.100	44.570	41.900	42.460	39.883	3,804,858
2023-02-06	44.000	46.650	42.560	44.760	42.044	4,227,520
2023-02-03	42.800	44.180	41.700	44.000	41.330	2,889,984
2023-02-02	40.400	44.880	40.020	42.700	40.109	3,387,715
2023-02-01	38.550	40.700	38.110	40.220	37.779	1,944,728
2023-01-31	38.330	39.000	38.000	38.250	35.929	1,150,365
2023-01-30	38.660	39.980	37.330	38.600	36.257	1,771,202
2023-01-20	36.680	37.750	36.310	36.800	34.567	725,200
2023-01-19	36.680	36.680	35.920	36.300	34.097	657,622
2023-01-18	36.880	37.600	36.230	36.280	34.078	944,500
2023-01-17	36.650	36.650	35.380	36.280	34.078	1,075,250
2023-01-16	35.710	37.480	35.130	36.470	34.257	2,273,709
2023-01-13	35.300	35.900	34.810	35.700	33.533	1,320,850
2023-01-12	33.360	35.500	33.360	35.350	33.205	2,015,106
2023-01-11	33.300	33.800	32.810	33.350	31.326	1,306,850
2023-01-10	34.200	34.640	33.000	33.240	31.223	2,165,327
2023-01-09	33.460	34.730	33.270	34.170	32.096	1,694,001
2023-01-06	33.180	33.980	32.700	33.450	31.420	2,497,003
2023-01-05	31.450	33.330	30.900	32.850	30.856	2,243,215
2023-01-04	30.000	31.460	30.000	31.150	29.260	1,957,455
2023-01-03	29.750	30.250	29.360	30.200	28.367	1,011,160
2022-12-30	29.100	29.760	29.100	29.740	27.935	751,400
2022-12-29	29.350	29.390	28.560	29.340	27.559	461,000
2022-12-28	29.220	29.650	28.480	29.040	27.278	708,397
2022-12-27	28.700	29.880	28.700	29.370	27.588	747,350
2022-12-26	28.470	29.470	28.250	29.060	27.296	556,200
2022-12-23	28.800	29.120	28.130	28.420	26.695	1,701,631
2022-12-22	29.710	29.710	28.580	29.200	27.428	605,364
2022-12-21	29.640	29.640	28.240	29.270	27.494	1,405,400
2022-12-20	28.490	29.700	28.110	29.200	27.428	1,412,834
2022-12-19	30.160	30.700	28.500	28.790	27.043	2,085,700
2022-12-16	30.390	30.750	29.510	30.160	28.330	1,097,650
2022-12-15	30.080	30.790	29.770	30.390	28.546	1,331,925
2022-12-14	30.190	30.790	30.030	30.250	28.414	812,270
2022-12-13	29.680	30.400	29.340	30.190	28.358	1,225,889
2022-12-12	29.830	30.400	29.200	29.830	28.020	1,504,762
2022-12-09	29.290	29.940	28.810	29.830	28.020	1,107,503
2022-12-08	29.670	30.240	29.280	29.680	27.879	833,948
2022-12-07	30.280	30.560	29.160	29.850	28.038	2,050,554
2022-12-06	29.340	30.600	29.000	30.190	28.358	3,180,687
2022-12-05	29.730	30.330	28.950	29.340	27.559	2,443,391
2022-12-02	28.750	30.100	28.630	30.000	28.179	3,560,986
2022-12-01	28.440	29.260	27.810	29.000	27.240	2,591,220
2022-11-30	29.500	29.500	27.840	28.100	26.395	2,205,530
2022-11-29	29.640	30.020	28.710	28.980	27.221	3,698,150
2022-11-28	27.980	31.000	27.980	29.510	27.719	5,557,215
2022-11-25	28.500	28.500	27.300	27.360	25.700	1,134,100
2022-11-24	28.790	29.020	27.690	28.370	26.648	974,200
2022-11-23	28.750	29.100	27.860	28.460	26.733	1,676,430
2022-11-22	29.500	29.730	28.570	28.920	27.165	1,479,375
2022-11-21	29.800	29.980	28.720	29.830	28.020	1,872,305
2022-11-18	27.800	30.270	27.720	29.820	28.010	3,675,083
2022-11-17	27.800	28.090	27.220	27.800	26.113	1,378,700
2022-11-16	27.390	28.800	27.050	27.810	26.122	2,737,902
2022-11-15	26.250	27.540	25.510	27.490	25.822	3,237,759
2022-11-14	26.640	26.640	25.060	26.240	24.648	3,545,253
2022-11-11	24.700	26.990	24.700	26.450	24.845	4,110,676
2022-11-10	24.500	24.770	24.200	24.580	23.088	1,227,370
2022-11-09	25.200	25.310	24.640	24.750	23.248	1,166,400
2022-11-08	25.630	25.630	24.970	25.200	23.671	1,253,800

← NewerPage 16 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.