Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.210	20.380	19.130	20.330	20.225	9,368,000
2026-07-22	19.450	19.910	19.120	19.360	19.260	8,220,297
2026-07-21	18.800	19.360	17.650	19.300	19.201	10,383,027
2026-07-20	18.770	19.500	18.330	18.740	18.644	9,675,365
2026-07-17	18.860	19.350	18.290	18.340	18.246	8,169,600
2026-07-16	19.000	19.870	18.850	18.950	18.852	6,862,683
2026-07-15	20.170	20.170	19.040	19.140	19.041	10,093,868
2026-07-14	19.980	20.250	19.140	20.090	19.987	8,051,091
2026-07-13	20.590	21.020	19.820	20.030	19.927	7,201,335
2026-07-10	20.890	21.570	20.630	20.860	20.753	7,448,000
2026-07-09	20.700	20.900	19.800	20.860	20.753	8,553,000
2026-07-08	21.510	21.680	20.660	20.670	20.564	7,798,426
2026-07-07	22.600	22.660	21.450	21.530	21.419	8,633,686
2026-07-06	23.170	23.960	22.510	22.550	22.434	9,831,968
2026-07-03	22.880	23.600	22.520	22.970	22.852	7,476,097
2026-07-02	23.420	24.140	22.600	22.710	22.593	9,875,443
2026-07-01	24.050	24.110	23.010	23.620	23.498	9,799,382
2026-06-30	24.010	24.530	23.510	24.150	24.026	8,060,999
2026-06-29	24.990	25.600	23.730	24.020	23.896	10,515,510
2026-06-26	26.520	26.810	24.700	24.910	24.782	12,340,686
2026-06-25	28.490	28.490	25.300	25.710	25.578	16,200,300
2026-06-24	28.380	29.100	27.600	28.220	28.075	7,464,600
2026-06-23	30.610	30.980	28.550	28.810	28.662	11,735,100
2026-06-22	28.000	31.260	27.910	30.600	30.442	15,391,797
2026-06-18	28.690	29.300	28.000	28.090	27.945	8,030,600
2026-06-17	29.000	29.800	28.650	28.830	28.682	9,455,821
2026-06-16	27.510	30.570	27.510	29.270	29.119	12,819,021
2026-06-15	26.640	27.460	26.470	27.450	27.309	9,854,431
2026-06-12	27.650	27.800	26.350	26.570	26.433	6,983,300
2026-06-11	27.660	28.050	26.680	27.200	27.060	6,650,100
2026-06-10	29.360	29.500	27.440	27.940	27.796	11,368,058
2026-06-09	30.840	31.190	29.620	30.050	29.895	9,616,050
2026-06-08	31.190	32.430	30.200	30.700	30.542	9,871,241
2026-06-05	32.180	33.850	31.250	32.750	32.581	13,695,311
2026-06-04	32.200	34.000	31.960	33.050	32.880	12,929,000
2026-06-03	31.080	34.150	31.080	32.620	32.452	17,646,100
2026-06-02	31.270	31.280	29.580	30.590	30.432	11,350,850
2026-06-01	32.800	32.850	30.920	31.250	31.089	12,796,400
2026-05-29	34.420	34.450	31.450	31.900	31.736	18,749,349
2026-05-28	33.800	34.900	33.430	34.330	34.153	16,691,200
2026-05-27	35.430	36.180	33.720	34.130	33.954	25,304,240
2026-05-26	31.850	36.900	31.600	35.650	35.466	37,802,105
2026-05-25	32.970	35.200	31.700	32.270	32.104	42,661,574
2026-05-22	26.570	29.850	26.240	29.510	29.358	24,622,728
2026-05-21	27.970	28.280	25.910	26.050	25.916	21,086,351
2026-05-20	26.050	29.310	26.000	28.110	27.965	26,487,533
2026-05-19	24.940	25.850	24.580	25.740	25.607	7,475,518
2026-05-18	24.580	25.440	24.530	24.930	24.802	6,806,018
2026-05-15	25.600	25.700	24.690	24.910	24.434	5,666,400
2026-05-14	26.320	26.440	25.480	25.560	25.071	5,967,400
2026-05-13	25.570	26.450	25.490	26.300	25.797	7,699,720
2026-05-12	25.750	25.750	25.230	25.540	25.051	5,256,800
2026-05-11	25.150	25.680	25.140	25.520	25.032	5,871,600
2026-05-08	25.320	25.320	24.750	25.140	24.659	5,240,832
2026-05-07	24.900	25.320	24.720	25.310	24.826	6,021,800
2026-05-06	24.510	24.760	24.260	24.680	24.208	5,575,234
2026-04-30	24.240	24.360	23.830	24.180	23.717	3,940,720
2026-04-29	23.390	24.200	23.330	24.130	23.668	4,240,018
2026-04-28	24.120	24.200	23.250	23.500	23.050	7,969,600
2026-04-27	24.170	24.350	23.940	24.280	23.816	4,590,390

← NewerPage 2 of 5 · 242 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.