Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	25.750	25.780	24.940	25.500	23.952	1,462,156
2022-11-04	24.870	25.980	24.800	25.670	24.112	2,033,502
2022-11-03	24.900	25.320	24.680	24.880	23.370	1,387,268
2022-11-02	26.090	26.090	24.810	25.150	23.624	3,341,430
2022-11-01	24.800	26.230	24.310	26.150	24.563	1,930,998
2022-10-31	24.680	26.020	24.400	24.880	23.370	2,427,350
2022-10-28	25.270	26.070	24.480	24.670	23.173	2,799,026
2022-10-27	26.110	26.800	25.890	25.900	24.328	1,691,950
2022-10-26	26.290	26.420	25.560	26.150	24.563	2,016,339
2022-10-25	25.530	26.600	25.260	26.250	24.657	3,527,731
2022-10-24	24.610	25.960	24.520	25.840	24.272	2,572,483
2022-10-21	24.550	24.840	24.200	24.660	23.163	981,050
2022-10-20	25.000	25.000	24.200	24.350	22.872	1,720,000
2022-10-19	24.800	25.970	24.800	25.150	23.624	2,202,800
2022-10-18	24.960	25.470	24.530	25.330	23.793	1,619,540
2022-10-17	24.600	24.960	24.220	24.730	23.229	1,579,993
2022-10-14	24.100	24.800	23.890	24.590	23.098	1,552,300
2022-10-13	23.550	24.750	23.520	24.040	22.581	1,590,820
2022-10-12	22.740	23.880	22.280	23.760	22.318	2,090,389
2022-10-11	22.300	23.250	22.080	22.480	21.116	2,003,586
2022-10-10	22.660	23.240	22.190	22.330	20.975	2,111,083
2022-09-30	23.550	23.590	22.480	22.600	21.228	1,653,009
2022-09-29	24.000	24.150	23.180	23.400	21.980	2,523,200
2022-09-28	25.230	25.480	23.500	23.890	22.440	1,934,516
2022-09-27	24.820	25.200	24.290	25.010	23.492	1,783,591
2022-09-26	24.140	24.680	20.230	24.080	22.619	1,311,201
2022-09-23	24.980	25.020	23.730	24.260	22.788	1,287,719
2022-09-22	24.670	25.320	24.200	24.800	23.295	1,190,319
2022-09-21	25.470	25.860	24.730	24.930	23.417	998,800
2022-09-20	25.280	26.100	25.100	25.290	23.755	1,285,489
2022-09-19	25.350	25.920	24.600	25.200	23.671	1,869,157
2022-09-16	26.500	26.670	25.370	25.500	23.952	1,786,969
2022-09-15	27.710	27.980	25.800	26.500	24.892	1,764,257
2022-09-14	27.290	27.990	27.080	27.720	26.038	918,300
2022-09-13	28.490	28.490	27.300	27.760	26.075	983,000
2022-09-09	27.600	28.350	27.030	28.070	26.366	1,300,050
2022-09-08	29.180	29.560	27.600	27.740	26.056	1,439,800
2022-09-07	28.400	30.240	28.400	29.270	27.494	1,856,263
2022-09-06	28.600	28.730	27.260	28.390	26.667	1,493,653
2022-09-05	28.010	29.180	27.550	28.450	26.723	1,738,268
2022-09-02	27.500	28.120	27.000	27.820	26.132	1,140,300
2022-09-01	27.950	28.350	26.740	27.220	25.568	1,609,010
2022-08-31	29.580	29.970	27.790	27.840	26.150	3,036,515
2022-08-30	30.840	31.030	29.550	29.690	27.888	2,168,670
2022-08-29	32.500	32.780	30.780	31.020	29.137	3,619,315
2022-08-26	28.920	32.800	28.500	32.510	30.537	6,815,421
2022-08-25	29.490	29.860	27.910	28.150	26.442	1,261,900
2022-08-24	30.640	30.790	28.780	28.810	27.062	1,537,715
2022-08-23	30.350	30.680	29.970	30.500	28.649	1,201,700
2022-08-22	31.130	31.160	30.030	30.440	28.593	1,241,100
2022-08-19	32.210	33.000	30.770	30.920	29.043	1,685,200
2022-08-18	32.170	32.800	31.720	32.300	30.340	975,931
2022-08-17	31.680	32.580	31.510	32.030	30.086	936,806
2022-08-16	31.980	32.480	31.510	31.600	29.682	757,150
2022-08-15	31.660	32.240	31.230	31.600	29.682	925,750
2022-08-12	32.680	33.470	31.580	31.670	29.748	1,356,315
2022-08-11	32.650	32.880	32.100	32.670	30.687	1,165,079
2022-08-10	32.980	33.280	32.300	32.650	30.669	1,247,900
2022-08-09	33.600	33.870	32.640	32.750	30.762	1,272,378
2022-08-08	32.880	33.820	32.230	33.800	31.749	2,850,827

← NewerPage 17 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.