Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	31.990	32.180	31.060	31.730	29.475	1,899,259
2022-02-09	30.580	31.980	29.890	31.770	29.512	1,752,279
2022-02-08	29.780	30.610	29.110	30.580	28.407	2,333,655
2022-02-07	32.800	32.970	29.500	29.780	27.664	3,772,430
2022-01-28	32.440	32.650	29.500	32.000	29.726	5,098,835
2022-01-27	33.200	33.590	31.910	32.000	29.726	2,076,025
2022-01-26	32.860	34.000	32.550	33.250	30.887	1,605,350
2022-01-25	33.810	34.770	32.750	32.800	30.469	3,345,000
2022-01-24	34.170	34.780	33.770	34.030	31.612	2,129,603
2022-01-21	35.100	36.480	33.700	34.170	31.742	2,742,702
2022-01-20	37.510	38.730	35.070	35.070	32.578	3,834,952
2022-01-19	38.000	38.010	36.720	37.590	34.919	4,023,280
2022-01-18	35.660	39.100	34.230	38.130	35.420	6,508,044
2022-01-17	36.300	36.690	35.190	36.080	33.516	2,896,252
2022-01-14	34.380	36.510	33.490	35.900	33.349	4,267,807
2022-01-13	35.280	35.370	33.730	33.930	31.519	3,066,400
2022-01-12	33.700	36.000	33.700	35.600	33.070	5,039,914
2022-01-11	33.750	34.280	32.860	33.200	30.841	2,328,036
2022-01-10	35.000	35.660	33.250	34.000	31.584	5,482,876
2022-01-07	35.450	35.990	34.760	35.280	32.773	3,830,419
2022-01-06	31.990	36.790	31.800	35.510	32.986	7,492,856
2022-01-05	33.380	33.390	30.990	32.250	29.958	4,574,350
2022-01-04	33.880	34.000	31.920	32.720	30.395	3,516,072
2021-12-31	34.280	34.840	33.160	33.180	30.822	2,762,602
2021-12-30	32.800	35.350	32.620	34.110	31.686	3,580,200
2021-12-29	33.830	33.970	32.000	33.180	30.822	5,049,203
2021-12-28	36.810	36.890	33.010	33.510	31.129	9,062,829
2021-12-27	36.670	37.310	33.730	36.320	33.739	5,776,433
2021-12-24	36.790	37.890	35.740	36.280	33.702	3,459,300
2021-12-23	36.040	37.190	35.500	36.650	34.045	3,971,390
2021-12-22	36.190	37.600	35.220	36.730	34.120	3,569,957
2021-12-21	35.010	37.330	34.130	36.020	33.460	5,691,300
2021-12-20	34.710	35.450	33.180	34.750	32.280	5,220,800
2021-12-17	35.400	37.700	34.510	34.780	32.308	8,212,554
2021-12-16	35.350	36.210	34.760	35.540	33.014	4,915,602
2021-12-15	33.840	37.180	33.640	35.950	33.395	9,440,497
2021-12-14	32.700	34.400	32.600	33.600	31.212	6,979,311
2021-12-13	31.250	33.800	29.780	33.560	31.175	9,808,682
2021-12-10	30.560	32.350	29.660	31.560	29.317	6,896,236
2021-12-09	28.890	31.050	28.890	30.380	28.221	7,349,300
2021-12-08	29.000	29.990	28.330	28.880	26.828	4,362,850
2021-12-07	29.400	30.600	28.120	28.880	26.828	5,187,924
2021-12-06	28.940	31.580	28.540	29.720	27.608	9,536,114
2021-12-03	29.070	29.390	27.400	28.530	26.502	9,039,581
2021-12-02	30.160	30.790	28.300	28.410	26.391	7,540,992
2021-12-01	30.370	31.280	29.710	29.880	27.756	6,404,200
2021-11-30	32.770	32.870	30.580	30.630	28.453	7,163,074
2021-11-29	31.600	32.820	31.000	32.330	30.032	5,299,000
2021-11-26	33.500	34.280	32.000	32.150	29.865	7,822,100
2021-11-25	32.400	34.500	31.380	33.910	31.500	8,731,429
2021-11-24	31.330	33.280	30.530	32.390	30.088	9,707,800
2021-11-23	33.820	34.080	30.580	32.000	29.726	13,155,657
2021-11-22	33.810	34.770	33.050	34.000	31.584	10,283,558
2021-11-19	30.280	35.380	29.820	33.900	31.491	14,126,902
2021-11-18	30.610	31.600	29.590	30.670	28.490	9,042,700
2021-11-17	27.700	31.180	27.410	30.600	28.425	9,898,634
2021-11-16	28.000	28.480	27.280	27.800	25.824	4,957,650
2021-11-15	27.500	30.500	26.730	28.300	26.289	12,714,225
2021-11-12	24.350	27.880	24.350	27.400	25.453	11,554,798
2021-11-11	24.910	25.050	23.910	24.460	22.722	4,833,107

← NewerPage 20 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.