Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.940	24.390	23.600	24.260	23.796	7,914,129
2025-10-24	23.560	24.070	23.560	23.730	23.276	4,110,611
2025-10-23	23.820	23.850	22.880	23.640	23.188	6,804,743
2025-10-22	24.350	24.760	23.800	24.000	23.541	8,978,053
2025-10-21	24.370	25.090	24.270	24.590	24.120	5,578,500
2025-10-20	24.400	24.940	24.250	24.410	23.943	6,880,700
2025-10-17	25.710	25.870	24.000	24.010	23.551	11,602,579
2025-10-16	26.120	26.300	25.470	25.700	25.208	10,653,468
2025-10-15	24.570	25.900	24.360	25.830	25.336	10,726,207
2025-10-14	24.700	25.220	24.260	24.800	24.326	6,227,734
2025-10-13	23.830	24.850	23.260	24.690	24.218	6,327,835
2025-10-10	24.200	25.210	24.070	24.700	24.228	7,125,915
2025-10-09	24.960	24.970	24.190	24.310	23.845	5,311,806
2025-09-30	24.550	25.080	24.320	24.720	24.247	4,121,867
2025-09-29	24.600	24.940	24.310	24.460	23.992	4,085,200
2025-09-26	25.040	25.390	24.690	24.690	24.218	4,671,221
2025-09-25	24.950	25.720	24.770	25.120	24.639	6,787,550
2025-09-24	24.510	24.770	24.200	24.760	24.286	3,449,387
2025-09-23	24.600	24.900	23.910	24.590	24.120	4,868,700
2025-09-22	24.650	24.780	24.300	24.560	24.090	3,079,316
2025-09-19	24.460	24.950	24.460	24.720	24.247	4,067,102
2025-09-18	25.530	25.760	24.360	24.620	24.149	7,710,870
2025-09-17	25.090	25.650	24.810	25.630	25.140	6,402,135
2025-09-16	24.740	25.290	24.580	25.110	24.630	5,145,616
2025-09-15	24.730	25.250	24.630	24.700	24.228	4,552,565
2025-09-12	25.000	25.120	24.600	24.730	24.257	4,372,900
2025-09-11	23.710	25.250	23.580	24.960	24.483	7,997,820
2025-09-10	24.030	24.140	23.540	23.850	23.296	4,102,110
2025-09-09	24.510	24.600	23.870	24.030	23.472	4,282,016
2025-09-08	24.380	24.600	24.200	24.590	24.019	4,541,116
2025-09-05	23.180	24.430	23.180	24.340	23.774	5,552,800
2025-09-04	23.290	23.800	22.800	23.160	22.622	4,340,166
2025-09-03	23.880	23.880	23.230	23.280	22.739	2,843,816
2025-09-02	24.010	24.120	23.280	23.700	23.149	4,727,384
2025-09-01	24.090	24.310	23.780	24.100	23.540	4,604,282
2025-08-29	23.920	24.490	23.680	24.050	23.491	5,996,100
2025-08-28	24.010	24.300	23.080	23.880	23.325	7,936,766
2025-08-27	24.540	25.080	23.900	24.040	23.481	8,520,356
2025-08-26	25.270	25.830	24.550	24.690	24.116	14,779,000
2025-08-25	24.340	24.430	23.880	24.030	23.472	5,578,162
2025-08-22	24.030	24.250	23.800	24.170	23.608	4,366,562
2025-08-21	23.700	24.370	23.510	24.070	23.511	6,913,250
2025-08-20	23.230	23.760	23.010	23.600	23.052	3,846,100
2025-08-19	23.280	23.430	23.040	23.300	22.758	3,497,155
2025-08-18	22.790	23.450	22.690	23.250	22.710	5,858,600
2025-08-15	22.240	22.830	22.240	22.740	22.212	3,572,099
2025-08-14	22.880	22.940	22.180	22.270	21.752	4,382,799
2025-08-13	23.000	23.050	22.640	22.880	22.348	3,143,501
2025-08-12	22.910	23.050	22.730	22.990	22.456	3,130,850
2025-08-11	22.550	22.900	22.550	22.860	22.329	2,752,972
2025-08-08	22.610	22.690	22.370	22.620	22.094	2,219,305
2025-08-07	22.880	22.880	22.370	22.560	22.036	2,569,705
2025-08-06	22.850	22.890	22.700	22.800	22.270	2,424,200
2025-08-05	22.700	22.860	22.620	22.830	22.299	2,177,000
2025-08-04	22.410	22.690	22.270	22.640	22.114	2,808,615
2025-08-01	22.120	22.500	22.090	22.460	21.938	2,219,165
2025-07-31	22.360	22.560	22.010	22.150	21.635	2,710,315
2025-07-30	22.550	22.590	22.150	22.370	21.850	2,812,900
2025-07-29	22.530	22.600	22.330	22.590	22.065	1,857,500
2025-07-28	22.470	22.630	22.320	22.530	22.006	2,318,770

← NewerPage 5 of 21 · 1,219 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.