Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.980	20.380	19.530	20.150	18.927	1,586,351
2022-05-11	18.900	20.500	18.900	19.990	18.777	2,533,200
2022-05-10	17.990	18.980	17.900	18.950	17.800	1,788,804
2022-05-09	18.060	18.600	18.020	18.260	17.152	1,187,100
2022-05-06	17.670	18.290	17.490	18.040	16.945	1,581,201
2022-05-05	17.770	18.440	17.600	18.100	17.002	1,722,660
2022-04-29	17.800	18.280	17.250	18.070	16.786	3,503,036
2022-04-28	18.000	18.480	17.190	17.790	16.526	3,529,300
2022-04-27	16.600	18.420	16.370	18.200	16.907	3,928,050
2022-04-26	17.810	18.270	16.400	16.520	15.346	2,535,191
2022-04-25	19.020	19.020	17.720	17.800	16.535	1,725,870
2022-04-22	19.930	20.140	19.090	19.280	17.910	2,256,403
2022-04-21	21.370	21.530	19.950	20.050	18.625	2,209,298
2022-04-20	22.200	22.630	21.300	21.480	19.953	1,365,750
2022-04-19	22.010	22.700	21.920	22.360	20.771	1,850,300
2022-04-18	21.300	21.810	20.770	21.710	20.167	1,089,228
2022-04-15	21.350	21.600	20.960	21.300	19.786	936,065
2022-04-14	22.000	22.100	21.500	21.550	20.018	1,081,215
2022-04-13	22.150	22.450	21.530	21.550	20.018	1,046,900
2022-04-12	22.180	22.950	21.810	22.300	20.715	1,221,350
2022-04-11	22.980	23.160	22.100	22.190	20.613	1,385,352
2022-04-08	23.450	23.650	22.810	23.290	21.635	1,837,792
2022-04-07	24.670	24.670	23.350	23.500	21.830	2,436,250
2022-04-06	26.300	26.320	24.150	24.770	23.010	4,376,165
2022-04-01	26.790	26.790	25.510	26.150	24.292	2,735,471
2022-03-31	27.860	28.360	26.660	26.920	25.007	2,290,522
2022-03-30	28.340	29.100	27.600	27.840	25.861	2,157,203
2022-03-29	28.000	28.580	27.880	28.240	26.233	1,708,700
2022-03-28	27.500	28.540	26.850	28.110	26.112	1,350,800
2022-03-25	27.650	28.220	27.310	27.910	25.926	1,671,300
2022-03-24	27.900	28.110	27.290	27.660	25.694	1,297,078
2022-03-23	27.600	28.290	27.160	28.130	26.131	1,128,250
2022-03-22	27.300	28.050	26.700	27.520	25.564	1,486,600
2022-03-21	27.480	27.690	26.550	27.430	25.481	2,540,900
2022-03-18	25.730	27.720	25.550	27.350	25.406	2,787,647
2022-03-17	24.910	26.450	24.910	25.930	24.087	2,843,500
2022-03-16	24.160	24.880	23.100	24.660	22.907	4,066,309
2022-03-15	25.520	26.020	23.300	23.810	22.118	5,917,547
2022-03-14	26.850	27.000	25.570	25.700	23.874	1,621,850
2022-03-11	26.950	27.200	26.000	26.950	25.035	1,640,399
2022-03-10	27.010	27.850	26.710	27.300	25.360	2,225,129
2022-03-09	27.110	27.530	25.000	26.400	24.524	3,173,250
2022-03-08	27.580	28.470	26.860	26.860	24.951	1,562,410
2022-03-07	28.340	28.510	27.150	27.590	25.629	1,988,310
2022-03-04	29.260	29.750	28.160	28.510	26.484	1,165,750
2022-03-03	29.660	30.000	29.100	29.100	27.032	971,900
2022-03-02	29.910	29.930	29.020	29.660	27.552	982,000
2022-03-01	30.600	30.840	29.850	29.930	27.803	1,095,600
2022-02-28	30.630	31.600	30.080	30.400	28.240	2,268,950
2022-02-25	29.300	30.860	29.300	30.630	28.453	1,809,600
2022-02-24	29.900	30.500	28.730	29.100	27.032	1,494,950
2022-02-23	29.970	30.860	29.240	29.950	27.822	2,019,996
2022-02-22	30.200	30.200	28.810	29.640	27.534	2,051,377
2022-02-21	28.820	30.610	28.700	30.350	28.193	2,030,046
2022-02-18	29.440	29.800	28.630	28.810	26.763	1,748,850
2022-02-17	29.320	30.050	29.080	29.550	27.450	1,168,199
2022-02-16	30.750	30.800	29.160	29.460	27.366	1,657,300
2022-02-15	29.530	30.690	28.960	30.610	28.435	2,310,700
2022-02-14	30.600	30.600	28.900	29.390	27.301	3,328,250
2022-02-11	31.480	31.730	30.600	30.700	28.518	2,132,900

← NewerPage 19 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.