Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.750	22.750	22.370	22.470	21.948	2,871,450
2025-07-24	22.610	22.810	22.570	22.670	22.143	2,563,849
2025-07-23	23.280	23.280	22.560	22.610	22.085	3,844,050
2025-07-22	23.210	23.300	22.960	23.150	22.612	3,096,445
2025-07-21	22.830	23.450	22.830	23.270	22.729	4,655,100
2025-07-18	22.950	22.970	22.650	22.790	22.260	1,840,300
2025-07-17	22.760	22.920	22.610	22.840	22.309	2,452,100
2025-07-16	22.660	22.830	22.520	22.660	22.133	2,033,070
2025-07-15	22.570	22.820	22.320	22.500	21.977	2,692,889
2025-07-14	22.500	22.890	22.440	22.690	22.163	2,843,786
2025-07-11	22.510	22.600	22.260	22.440	21.918	3,310,902
2025-07-10	22.640	22.760	22.460	22.570	22.045	2,407,300
2025-07-09	22.700	23.050	22.570	22.640	22.114	3,544,388
2025-07-08	22.720	22.850	22.480	22.700	22.172	3,548,100
2025-07-07	22.080	22.880	22.030	22.790	22.260	4,949,703
2025-07-04	22.360	22.400	21.990	22.000	21.489	2,012,900
2025-07-03	22.330	22.380	22.110	22.290	21.772	2,193,002
2025-07-02	22.660	22.660	22.220	22.390	21.870	2,751,459
2025-07-01	22.660	22.840	22.320	22.660	22.133	4,757,302
2025-06-30	21.870	22.880	21.720	22.570	22.045	6,150,741
2025-06-27	21.790	22.080	21.750	21.770	21.264	3,297,841
2025-06-26	21.770	22.020	21.650	21.730	21.225	2,996,300
2025-06-25	21.620	21.760	21.460	21.750	21.245	2,227,500
2025-06-24	21.080	21.600	21.080	21.600	21.098	2,272,050
2025-06-23	20.880	21.120	20.780	21.080	20.590	1,261,447
2025-06-20	21.070	21.420	20.960	21.000	20.512	1,297,000
2025-06-19	21.350	21.540	21.090	21.160	20.668	1,677,807
2025-06-18	21.250	21.420	21.110	21.380	20.883	1,167,300
2025-06-17	21.280	21.310	21.100	21.260	20.766	1,196,650
2025-06-16	20.810	21.410	20.810	21.280	20.785	1,554,030
2025-06-13	21.330	21.460	20.940	20.960	20.473	2,230,500
2025-06-12	21.520	21.550	21.300	21.350	20.854	1,959,350
2025-06-11	21.490	21.640	21.480	21.520	21.020	1,452,400
2025-06-10	21.890	21.990	21.370	21.480	20.981	4,075,400
2025-06-09	21.890	22.180	21.860	21.890	21.381	3,220,850
2025-06-06	22.120	22.260	21.820	21.900	21.391	3,715,363
2025-06-05	22.380	22.600	21.950	22.150	21.635	6,845,561
2025-06-04	21.590	22.160	21.530	21.670	21.166	4,297,150
2025-06-03	21.590	22.100	21.500	21.540	21.039	2,398,367
2025-05-30	22.130	22.130	21.660	21.700	21.196	1,945,544
2025-05-29	21.850	22.400	21.780	22.120	21.606	3,897,150
2025-05-28	21.480	22.120	21.460	21.870	21.362	2,626,280
2025-05-27	21.510	21.700	21.350	21.480	20.981	1,809,700
2025-05-26	21.430	21.810	21.410	21.760	20.960	1,524,900
2025-05-23	21.850	21.890	21.330	21.480	20.691	1,980,400
2025-05-22	21.820	22.250	21.520	21.520	20.729	2,101,650
2025-05-21	22.400	22.440	21.830	21.900	21.095	2,547,800
2025-05-20	22.010	22.440	21.700	22.440	21.615	2,424,300
2025-05-19	22.110	22.320	21.840	22.000	21.192	1,852,800
2025-05-16	22.100	22.360	22.020	22.240	21.423	1,427,700
2025-05-15	22.320	22.500	21.880	22.080	21.269	2,502,330
2025-05-14	22.400	22.660	22.130	22.330	21.509	2,553,100
2025-05-13	23.000	23.120	22.450	22.530	21.702	2,996,300
2025-05-12	22.810	22.960	22.590	22.760	21.924	2,317,100
2025-05-09	23.090	23.090	22.630	22.680	21.847	2,735,900
2025-05-08	22.890	23.110	22.810	23.030	22.184	2,733,350
2025-05-07	23.200	23.400	22.630	22.890	22.049	4,194,934
2025-05-06	22.670	23.160	22.670	23.090	22.241	4,312,645
2025-04-30	22.210	22.880	22.100	22.670	21.837	3,801,826
2025-04-29	22.400	22.980	22.020	22.180	21.365	3,453,600

← NewerPage 6 of 21 · 1,212 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.