Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.170	27.530	26.960	27.230	26.709	6,227,454
2026-01-20	27.910	28.200	27.280	27.370	26.846	7,871,400
2026-01-19	27.020	28.630	26.850	27.900	27.366	11,524,732
2026-01-16	27.310	27.700	26.800	27.180	26.660	12,409,934
2026-01-15	25.960	26.890	25.880	26.370	25.866	6,698,900
2026-01-14	26.600	27.760	25.600	26.160	25.660	11,280,281
2026-01-13	26.900	27.080	26.250	26.540	26.032	9,959,753
2026-01-12	26.420	27.290	25.910	27.040	26.523	12,883,947
2026-01-09	25.550	26.590	25.500	26.070	25.571	12,892,376
2026-01-08	24.750	25.850	24.600	25.550	25.061	12,090,896
2026-01-07	24.710	25.080	24.580	24.830	24.355	7,383,700
2026-01-06	24.100	24.990	24.000	24.840	24.365	11,489,864
2026-01-05	23.280	24.230	23.090	23.980	23.521	7,425,122
2025-12-31	23.070	23.260	22.810	23.080	22.639	3,252,493
2025-12-30	23.200	23.270	23.000	23.040	22.599	2,474,900
2025-12-29	23.310	23.550	23.060	23.200	22.756	3,669,600
2025-12-26	23.230	23.570	23.060	23.390	22.943	4,578,780
2025-12-25	23.130	23.170	22.930	23.160	22.717	3,035,800
2025-12-24	22.510	23.100	22.510	23.090	22.648	5,344,477
2025-12-23	22.740	22.800	22.520	22.620	22.187	3,008,593
2025-12-22	22.630	22.800	22.510	22.730	22.295	3,671,870
2025-12-19	22.920	22.930	22.450	22.620	22.187	5,670,400
2025-12-18	22.540	22.920	22.280	22.700	22.266	4,384,795
2025-12-17	22.370	22.600	21.920	22.600	22.168	4,599,225
2025-12-16	22.780	22.850	22.270	22.490	22.060	3,505,245
2025-12-15	22.990	23.200	22.810	22.870	22.433	3,707,600
2025-12-12	22.540	23.290	22.530	23.130	22.688	5,528,230
2025-12-11	22.700	23.040	22.530	22.540	22.109	3,406,700
2025-12-10	22.800	22.800	22.470	22.670	22.236	2,561,315
2025-12-09	22.980	23.110	22.760	22.780	22.344	2,906,350
2025-12-08	22.880	23.210	22.730	23.070	22.629	4,472,927
2025-12-05	22.550	22.890	22.420	22.830	22.393	2,350,653
2025-12-04	22.530	22.680	22.320	22.550	22.119	1,839,700
2025-12-03	22.860	22.890	22.540	22.600	22.168	2,165,200
2025-12-02	22.950	22.950	22.640	22.780	22.344	2,543,385
2025-12-01	23.030	23.220	22.850	22.910	22.472	3,392,384
2025-11-28	22.790	23.030	22.700	23.000	22.560	2,915,800
2025-11-27	22.410	23.290	22.320	22.890	22.452	6,780,385
2025-11-26	22.520	22.740	22.230	22.280	21.854	3,879,300
2025-11-25	22.720	22.980	22.460	22.530	22.099	4,305,286
2025-11-24	22.450	22.700	22.220	22.580	22.148	3,801,764
2025-11-21	23.170	23.280	22.100	22.270	21.844	7,357,137
2025-11-20	23.860	24.040	23.340	23.460	23.011	4,614,630
2025-11-19	24.130	24.290	23.680	23.720	23.266	4,012,500
2025-11-18	24.430	24.540	23.880	24.130	23.668	5,177,100
2025-11-17	25.100	25.210	24.390	24.580	24.110	6,674,368
2025-11-14	25.720	25.820	25.220	25.230	24.747	6,380,993
2025-11-13	25.340	26.530	25.100	25.940	25.444	9,004,091
2025-11-12	26.690	26.710	25.000	25.410	24.924	12,808,900
2025-11-11	27.110	27.990	26.600	26.710	26.199	14,290,129
2025-11-10	26.780	26.810	26.140	26.530	26.023	9,372,286
2025-11-07	26.350	26.990	26.320	26.340	25.836	8,450,500
2025-11-06	27.000	27.300	26.370	26.610	26.101	12,195,650
2025-11-05	24.970	27.030	24.900	26.690	26.179	17,292,508
2025-11-04	25.480	25.970	25.130	25.320	24.836	5,626,502
2025-11-03	25.250	25.660	25.180	25.500	25.012	6,327,977
2025-10-31	25.290	25.580	25.100	25.230	24.747	6,108,117
2025-10-30	25.690	26.110	25.260	25.300	24.816	7,987,072
2025-10-29	24.260	26.280	24.180	25.740	25.248	16,842,934
2025-10-28	24.260	24.540	23.960	24.260	23.796	5,941,141

← NewerPage 4 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.