Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.210	22.490	21.610	21.750	20.951	3,864,232
2025-04-25	22.050	22.550	22.050	22.210	21.394	3,217,994
2025-04-24	22.490	22.490	21.910	22.050	21.240	3,890,724
2025-04-23	21.850	22.680	21.510	22.510	21.683	5,963,958
2025-04-22	22.100	22.150	21.670	21.810	21.009	3,474,130
2025-04-21	21.810	22.170	21.670	21.970	21.163	3,685,700
2025-04-18	21.820	22.230	21.520	21.950	21.143	3,831,300
2025-04-17	20.240	22.480	20.240	22.110	21.298	8,372,469
2025-04-16	20.940	21.030	20.200	20.490	19.737	2,287,070
2025-04-15	20.750	21.000	20.600	20.960	20.190	2,172,200
2025-04-14	21.300	21.400	20.680	20.810	20.045	3,355,300
2025-04-11	20.420	21.200	20.420	20.910	20.142	2,950,230
2025-04-10	21.050	21.780	20.610	20.650	19.891	5,257,978
2025-04-09	19.530	21.240	18.820	20.530	19.776	6,065,350
2025-04-08	19.800	20.650	19.630	20.160	19.419	5,983,655
2025-04-07	21.660	21.660	18.820	19.420	18.706	6,380,704
2025-04-03	22.910	23.190	22.500	22.930	22.087	2,517,500
2025-04-02	23.400	23.640	23.000	23.190	22.338	2,881,027
2025-04-01	22.850	23.380	22.680	23.070	22.222	3,069,818
2025-03-31	22.160	22.940	21.980	22.830	21.991	3,162,200
2025-03-28	22.720	22.910	22.420	22.430	21.606	2,630,472
2025-03-27	22.910	23.010	22.350	22.780	21.943	2,403,300
2025-03-26	22.670	23.230	22.360	22.920	22.078	3,112,003
2025-03-25	23.050	23.400	22.500	22.580	21.750	3,323,000
2025-03-24	23.810	23.990	22.400	23.160	22.309	5,047,900
2025-03-21	23.860	24.210	23.400	23.810	22.935	5,008,850
2025-03-20	23.980	24.290	23.800	24.150	23.263	3,935,950
2025-03-19	24.400	24.460	24.000	24.100	23.214	4,687,000
2025-03-18	24.600	25.290	24.300	24.540	23.638	6,226,600
2025-03-17	24.470	24.950	23.830	24.600	23.696	6,370,467
2025-03-14	24.820	25.000	23.800	24.270	23.378	8,911,825
2025-03-13	25.990	26.160	24.630	24.980	24.062	10,993,814
2025-03-12	24.480	26.800	24.180	26.320	25.353	15,759,888
2025-03-11	24.500	24.800	23.750	24.470	23.571	8,069,106
2025-03-10	24.700	25.940	24.500	25.010	24.091	9,101,711
2025-03-07	24.900	25.720	24.500	24.700	23.792	11,866,134
2025-03-06	24.980	26.280	24.950	25.500	24.563	21,946,528
2025-03-05	22.180	24.000	21.730	24.000	23.118	12,443,627
2025-03-04	21.290	22.070	21.280	21.880	21.076	3,765,050
2025-03-03	21.360	22.070	21.200	21.470	20.681	4,432,991
2025-02-28	22.400	22.470	21.210	21.290	20.508	5,578,452
2025-02-27	22.660	22.690	21.970	22.500	21.673	5,635,600
2025-02-26	21.950	22.750	21.800	22.670	21.837	7,823,535
2025-02-25	21.920	22.280	21.730	21.950	21.143	4,426,259
2025-02-24	22.490	22.550	21.880	22.270	21.452	6,598,359
2025-02-21	21.290	22.650	21.260	22.480	21.654	10,787,675
2025-02-20	21.890	21.890	21.090	21.430	20.642	8,181,500
2025-02-19	21.650	21.990	21.410	21.880	21.076	7,837,700
2025-02-18	21.900	22.780	21.500	21.650	20.854	13,474,654
2025-02-17	20.800	22.220	20.800	21.990	21.182	12,056,774
2025-02-14	20.500	21.000	20.400	20.840	20.074	4,580,450
2025-02-13	21.130	21.200	20.580	20.620	19.862	6,939,678
2025-02-12	20.260	21.350	20.200	21.250	20.469	11,671,719
2025-02-11	20.140	20.320	19.850	20.250	19.506	3,779,401
2025-02-10	20.380	20.380	19.870	20.260	19.515	4,258,900
2025-02-07	19.680	20.360	19.650	20.170	19.429	6,237,173
2025-02-06	19.200	19.680	19.020	19.680	18.957	3,431,503
2025-02-05	19.630	19.700	19.140	19.170	18.466	3,673,673
2025-01-27	20.240	20.310	19.460	19.480	18.764	3,706,303
2025-01-24	19.750	20.190	19.700	20.120	19.381	3,662,400

← NewerPage 7 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.