Acrel Co LTD historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	25.150	25.770	23.900	24.910	23.140	5,639,448
2021-11-09	24.440	25.630	24.390	25.140	23.353	5,310,650
2021-11-08	24.260	24.810	23.580	24.650	22.898	4,729,395
2021-11-05	24.610	25.090	24.100	24.100	22.387	6,040,213
2021-11-04	23.560	25.320	23.230	24.960	23.186	8,621,952
2021-11-03	23.480	23.890	22.500	23.690	22.006	5,201,750
2021-11-02	23.700	24.770	23.130	23.380	21.718	6,551,553
2021-11-01	22.380	24.360	22.210	23.740	22.053	6,915,850
2021-10-29	22.230	22.770	21.220	22.480	20.882	4,730,306
2021-10-28	22.490	23.190	21.950	22.200	20.622	5,023,300
2021-10-27	22.290	22.970	21.850	22.600	20.994	6,047,250
2021-10-26	22.500	22.730	22.000	22.490	20.892	7,441,406
2021-10-25	21.030	23.460	20.470	23.080	21.440	13,069,009
2021-10-22	22.270	22.500	20.750	21.050	19.554	14,971,850
2021-10-21	23.600	23.720	22.900	23.590	21.914	5,606,350
2021-10-20	24.010	24.490	23.550	23.810	22.118	6,560,750
2021-10-19	23.980	24.820	23.630	24.000	22.294	10,065,803
2021-10-18	23.000	24.720	22.830	24.360	22.629	13,703,285
2021-10-15	20.120	23.930	19.660	23.850	22.155	16,041,048
2021-10-14	19.950	20.370	19.580	20.120	18.690	5,027,906

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.