Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	31.300	33.280	31.060	33.180	31.166	3,183,077
2022-08-04	30.780	31.240	30.280	30.980	29.100	1,199,127
2022-08-03	31.010	31.590	30.020	30.200	28.367	2,172,300
2022-08-02	31.130	31.450	29.430	30.720	28.856	2,286,110
2022-08-01	30.830	31.660	30.120	31.400	29.494	1,562,900
2022-07-29	30.630	31.900	30.630	30.980	29.100	2,606,706
2022-07-28	30.230	31.510	29.900	30.790	28.921	2,551,339
2022-07-27	29.700	30.490	29.220	30.200	28.367	2,621,350
2022-07-26	26.880	29.630	26.660	29.600	27.804	3,792,409
2022-07-25	31.800	31.800	26.550	26.590	24.976	3,667,600
2022-07-22	29.290	29.670	28.500	29.360	27.578	1,922,300
2022-07-21	29.100	29.330	28.800	29.040	27.278	1,070,000
2022-07-20	29.540	29.780	29.000	29.150	27.381	1,459,700
2022-07-19	30.040	30.040	29.030	29.390	27.606	2,270,500
2022-07-18	28.390	30.370	28.350	30.090	28.264	2,648,295
2022-07-15	29.000	29.680	28.290	28.390	26.667	1,606,553
2022-07-14	28.560	29.970	28.470	29.270	27.494	1,864,353
2022-07-13	27.880	28.880	27.430	28.640	26.902	1,741,000
2022-07-12	28.640	28.980	27.680	27.900	26.207	942,200
2022-07-11	28.940	29.170	28.150	28.620	26.883	1,189,104
2022-07-08	30.160	30.200	28.770	29.330	27.550	1,928,548
2022-07-07	28.730	30.490	28.310	30.010	28.189	2,581,454
2022-07-06	29.560	29.560	28.080	28.580	26.846	1,758,688
2022-07-05	30.800	30.800	28.200	29.580	27.785	3,462,551
2022-07-04	28.000	30.800	27.320	30.800	28.931	3,813,896
2022-07-01	27.570	28.390	26.870	27.990	26.291	2,040,200
2022-06-30	25.900	27.600	25.610	27.150	25.502	2,377,261
2022-06-29	26.940	26.950	25.000	25.600	24.046	2,745,850
2022-06-28	25.630	27.680	25.100	27.000	25.361	3,155,269
2022-06-27	26.220	26.600	25.100	25.300	23.765	2,063,395
2022-06-24	25.450	26.610	25.100	25.900	24.328	1,858,998
2022-06-23	24.540	25.700	24.220	25.440	23.896	2,332,290
2022-06-22	23.780	25.180	23.630	24.540	23.051	2,016,722
2022-06-21	24.200	24.300	23.570	23.860	22.412	1,414,150
2022-06-20	24.650	24.950	23.990	24.390	22.910	1,690,457
2022-06-17	24.090	24.700	23.610	24.290	22.816	1,305,735
2022-06-16	23.400	24.640	23.400	24.090	22.628	1,953,622
2022-06-15	23.240	24.030	23.200	23.230	21.820	2,027,022
2022-06-14	22.970	23.320	22.370	23.160	21.754	2,307,836
2022-06-13	23.890	24.110	22.970	23.120	21.717	2,606,503
2022-06-10	23.500	24.660	23.100	24.230	22.760	1,456,650
2022-06-09	23.740	24.080	23.030	23.580	22.149	1,578,423
2022-06-08	24.550	24.670	23.300	23.740	22.299	1,863,604
2022-06-07	24.500	24.940	23.720	24.760	23.257	3,143,800
2022-06-06	22.550	24.300	22.510	23.930	22.478	2,041,423
2022-06-02	22.400	22.640	22.100	22.510	21.144	1,145,450
2022-06-01	22.680	23.270	22.130	22.400	21.041	1,849,500
2022-05-31	21.860	23.180	21.390	22.820	21.435	2,969,299
2022-05-30	20.770	21.990	20.500	21.950	20.618	1,761,550
2022-05-27	21.520	21.590	20.450	20.770	19.510	1,545,150
2022-05-26	21.800	21.800	21.030	21.390	20.092	1,471,850
2022-05-25	21.000	22.090	20.590	21.880	20.552	1,631,637
2022-05-24	21.940	22.660	21.010	21.050	19.773	4,065,313
2022-05-23	21.270	21.940	21.010	21.930	20.599	2,491,303
2022-05-20	20.200	21.100	19.820	21.090	19.810	2,592,600
2022-05-19	19.900	20.440	19.740	20.200	18.974	1,323,377
2022-05-18	19.490	20.650	19.260	20.300	19.068	2,310,022
2022-05-17	19.320	19.550	18.720	19.470	18.288	2,171,590
2022-05-16	20.430	20.670	19.190	19.310	18.138	2,470,500
2022-05-13	20.150	20.580	19.620	20.430	19.190	1,861,100

← NewerPage 18 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.