Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.080	24.590	24.030	24.230	23.767	7,217,700
2026-04-23	25.880	25.890	23.820	24.020	23.561	16,254,000
2026-04-22	25.870	26.300	25.860	26.290	25.787	4,994,100
2026-04-21	26.250	26.310	25.800	26.010	25.512	4,356,900
2026-04-20	26.160	26.390	26.000	26.310	25.807	5,337,100
2026-04-17	26.260	26.580	25.860	26.150	25.650	5,513,600
2026-04-16	26.090	26.440	25.800	26.240	25.738	5,330,118
2026-04-15	25.880	26.280	25.710	25.930	25.434	7,052,730
2026-04-14	25.500	25.580	25.100	25.470	24.983	4,292,900
2026-04-13	24.860	25.160	24.560	25.080	24.600	5,006,100
2026-04-10	24.900	25.350	24.900	24.980	24.502	4,990,100
2026-04-09	24.880	25.010	24.490	24.680	24.208	4,666,800
2026-04-08	24.410	25.220	24.380	25.110	24.630	6,570,301
2026-04-07	23.760	24.500	23.700	23.850	23.394	4,545,900
2026-04-03	24.860	24.860	23.680	23.770	23.315	7,092,150
2026-04-02	25.140	25.710	24.460	24.710	24.237	5,620,600
2026-04-01	25.210	25.650	25.080	25.290	24.806	6,706,499
2026-03-31	26.050	26.060	24.760	24.800	24.326	11,805,765
2026-03-30	27.400	27.870	25.100	26.080	25.581	19,114,049
2026-03-27	27.930	28.900	27.780	28.570	28.024	4,569,400
2026-03-26	28.820	29.440	28.360	28.550	28.004	6,295,900
2026-03-25	28.980	30.420	28.720	29.110	28.553	9,842,040
2026-03-24	28.000	28.990	27.180	28.980	28.426	10,631,361
2026-03-23	27.050	29.180	27.050	27.290	26.768	11,391,100
2026-03-20	28.850	29.050	27.710	27.740	27.209	5,673,400
2026-03-19	29.010	29.420	28.410	28.600	28.053	4,656,800
2026-03-18	28.760	29.570	28.760	29.460	28.896	5,223,356
2026-03-17	30.140	30.250	28.680	28.730	28.180	6,659,156
2026-03-16	30.690	31.200	29.450	30.050	29.475	8,466,160
2026-03-13	31.480	31.730	30.750	30.890	30.299	9,402,700
2026-03-12	32.360	33.680	32.010	32.560	31.937	11,965,556
2026-03-11	33.000	33.090	32.150	32.330	31.712	10,447,691
2026-03-10	33.400	34.420	32.780	33.040	32.408	12,919,499
2026-03-09	31.830	33.640	30.800	33.280	32.643	19,120,124
2026-03-06	31.430	33.070	31.120	32.010	31.398	13,766,750
2026-03-05	31.330	32.230	31.250	31.420	30.819	13,362,651
2026-03-04	29.330	31.780	29.200	30.810	30.221	13,658,185
2026-03-03	31.650	32.230	29.680	29.760	29.191	15,306,350
2026-03-02	32.740	33.370	31.240	32.080	31.466	21,476,141
2026-02-27	31.150	35.340	31.150	32.650	32.025	34,752,138
2026-02-26	28.910	30.800	28.710	30.230	29.652	15,619,921
2026-02-25	29.160	29.580	28.530	28.760	28.210	6,883,962
2026-02-24	28.020	29.650	27.900	29.170	28.612	11,484,834
2026-02-13	28.290	28.620	27.450	27.560	27.033	4,083,385
2026-02-12	27.910	28.950	27.800	28.480	27.935	7,390,183
2026-02-11	27.830	28.120	27.600	27.650	27.121	3,353,800
2026-02-10	27.740	28.380	27.550	27.810	27.278	4,569,603
2026-02-09	27.550	27.860	27.090	27.740	27.209	4,534,400
2026-02-06	26.800	27.480	26.380	27.260	26.739	7,123,249
2026-02-05	28.850	28.860	26.920	27.040	26.523	8,783,451
2026-02-04	28.940	29.000	28.350	28.880	28.328	6,166,337
2026-02-03	27.500	29.000	27.060	28.940	28.386	9,756,322
2026-02-02	27.520	28.150	27.200	27.230	26.709	6,609,103
2026-01-30	27.320	27.850	26.730	27.550	27.023	6,556,700
2026-01-29	28.090	28.310	27.340	27.660	27.131	7,905,800
2026-01-28	27.890	29.550	27.700	28.420	27.876	13,442,657
2026-01-27	27.990	28.060	26.590	27.510	26.984	6,462,200
2026-01-26	28.140	28.970	27.660	28.190	27.651	8,997,195
2026-01-23	26.980	28.270	26.630	28.140	27.602	10,232,950
2026-01-22	27.250	27.500	26.900	26.970	26.454	4,655,700

← NewerPage 3 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.