Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.400	20.600	19.900	19.920	19.188	5,183,384
2025-01-22	20.140	20.390	19.930	20.180	19.438	4,433,084
2025-01-21	20.270	20.300	19.880	20.260	19.515	4,255,700
2025-01-20	19.600	20.510	19.590	20.090	19.352	7,121,625
2025-01-17	19.460	19.720	19.080	19.390	18.677	3,366,427
2025-01-16	19.760	19.890	19.390	19.620	18.899	4,103,599
2025-01-15	20.010	20.150	19.360	19.500	18.783	5,643,700
2025-01-14	18.710	20.200	18.710	20.090	19.352	9,289,151
2025-01-13	18.620	19.130	18.260	18.510	17.830	6,085,600
2025-01-10	20.100	20.990	19.410	19.470	18.755	9,403,051
2025-01-09	19.450	19.790	19.210	19.670	18.947	4,963,349
2025-01-08	20.220	20.220	18.860	19.660	18.938	7,661,451
2025-01-07	19.110	20.730	18.650	20.380	19.631	8,049,900
2025-01-06	18.600	19.350	18.110	18.900	18.205	4,816,449
2025-01-03	19.730	19.870	18.600	18.730	18.042	6,131,599
2025-01-02	20.420	20.540	19.320	19.630	18.909	8,075,321
2024-12-31	21.900	21.900	20.500	20.550	19.795	10,230,556
2024-12-30	20.700	22.280	20.600	21.840	21.037	15,402,683
2024-12-27	20.990	21.030	20.620	20.830	20.065	5,186,700
2024-12-26	20.530	21.060	20.420	21.000	20.228	6,517,553
2024-12-25	20.680	20.700	20.110	20.430	19.679	3,688,454
2024-12-24	19.960	20.720	19.810	20.700	19.939	5,027,576
2024-12-23	20.500	20.850	19.750	19.830	19.101	3,925,800
2024-12-20	20.080	20.960	20.000	20.580	19.824	5,320,850
2024-12-19	19.710	20.090	19.500	20.050	19.313	2,495,000
2024-12-18	19.700	20.140	19.420	19.900	19.169	3,184,200
2024-12-17	20.110	20.480	19.530	19.660	18.938	4,038,356
2024-12-16	20.260	20.890	20.000	20.280	19.535	3,447,308
2024-12-13	20.590	20.770	20.280	20.300	19.554	3,833,319
2024-12-12	20.810	20.930	20.460	20.690	19.930	3,822,076
2024-12-11	20.940	21.060	20.590	20.840	20.074	4,952,841
2024-12-10	21.600	21.820	20.860	20.950	20.180	10,458,719
2024-12-09	20.080	21.100	20.000	21.060	20.286	10,693,870
2024-12-06	19.840	20.130	19.450	20.080	19.342	4,914,078
2024-12-05	19.400	20.040	19.400	19.800	19.072	3,490,078
2024-12-04	19.990	20.030	19.340	19.450	18.735	4,738,500
2024-12-03	19.460	20.430	19.310	20.070	19.332	7,287,556
2024-12-02	19.390	19.490	19.220	19.460	18.745	3,905,950
2024-11-29	19.100	19.670	19.000	19.380	18.668	3,910,200
2024-11-28	19.510	19.510	19.020	19.060	18.360	2,316,800
2024-11-27	18.870	19.410	18.440	19.400	18.687	3,048,100
2024-11-26	19.470	19.680	18.950	19.000	18.302	3,319,695
2024-11-25	18.930	19.720	18.700	19.700	18.976	4,250,198
2024-11-22	19.720	19.720	18.780	18.870	18.177	4,003,600
2024-11-21	19.800	19.960	19.410	19.720	18.995	4,159,212
2024-11-20	19.770	19.900	19.510	19.800	19.072	3,941,357
2024-11-19	19.110	19.650	18.940	19.650	18.928	3,698,261
2024-11-18	19.800	19.970	18.800	18.950	18.254	4,939,600
2024-11-15	20.530	20.660	19.530	19.630	18.909	6,520,120
2024-11-14	20.930	22.200	20.410	20.540	19.785	9,061,697
2024-11-13	20.260	20.740	20.000	20.700	19.939	4,107,306
2024-11-12	21.000	21.290	20.200	20.520	19.766	7,099,276
2024-11-11	19.500	20.830	19.450	20.820	20.055	7,782,801
2024-11-08	20.110	20.310	19.600	19.680	18.957	5,804,187
2024-11-07	19.180	19.890	19.140	19.890	19.159	5,230,283
2024-11-06	19.200	19.670	19.100	19.230	18.523	5,871,200
2024-11-05	18.400	19.130	18.300	19.060	18.360	4,806,900
2024-11-04	18.150	18.530	18.050	18.370	17.695	3,179,315
2024-11-01	18.710	18.730	17.950	18.030	17.367	4,692,057
2024-10-31	18.700	18.950	18.510	18.740	18.051	3,504,188

← NewerPage 8 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.