Acrel Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.000	19.410	18.500	18.710	18.022	4,668,491
2024-10-29	19.920	20.050	19.230	19.270	18.562	4,574,854
2024-10-28	19.910	19.980	19.520	19.870	19.140	4,111,117
2024-10-25	19.400	20.070	19.240	19.840	19.111	5,026,450
2024-10-24	19.810	19.970	19.500	19.600	18.880	3,346,599
2024-10-23	20.360	20.420	19.820	19.970	19.236	4,885,302
2024-10-22	19.630	20.300	19.580	20.270	19.525	5,850,257
2024-10-21	19.590	19.890	19.010	19.620	18.899	6,947,960
2024-10-18	18.330	19.780	18.140	19.300	18.591	7,385,232
2024-10-17	18.470	18.720	18.270	18.340	17.666	3,590,340
2024-10-16	18.050	18.620	18.050	18.340	17.666	2,941,450
2024-10-15	18.900	19.170	18.440	18.490	17.811	4,638,600
2024-10-14	18.410	18.990	17.690	18.960	18.263	6,601,350
2024-10-11	19.380	19.450	18.110	18.400	17.724	6,617,920
2024-10-10	20.450	20.690	19.340	19.530	18.812	7,972,730
2024-10-09	22.000	22.240	19.910	20.120	19.381	12,727,196
2024-10-08	24.700	24.700	20.790	23.640	22.771	21,286,347
2024-09-30	18.580	20.770	18.310	20.770	20.007	12,940,430
2024-09-27	16.610	17.930	16.610	17.670	17.021	8,947,514
2024-09-26	15.670	16.370	15.550	16.370	15.768	5,411,475
2024-09-25	15.880	16.250	15.720	15.760	15.181	5,455,619
2024-09-24	15.240	15.790	15.090	15.780	15.200	4,507,400
2024-09-23	15.220	15.450	15.050	15.170	14.613	1,326,350
2024-09-20	15.500	15.500	15.080	15.220	14.661	1,782,050
2024-09-19	15.180	15.520	15.180	15.380	14.815	2,402,855
2024-09-18	14.960	15.300	14.860	15.120	14.564	1,756,800
2024-09-13	15.560	15.600	14.940	15.000	14.449	2,606,550
2024-09-12	15.610	15.920	15.510	15.510	14.940	1,414,700
2024-09-11	15.520	15.850	15.340	15.650	15.075	1,778,900
2024-09-10	15.390	15.650	15.250	15.600	14.930	1,896,700
2024-09-09	15.500	15.640	15.240	15.390	14.729	2,091,737
2024-09-06	16.110	16.140	15.510	15.550	14.883	2,376,603
2024-09-05	16.100	16.330	15.970	16.100	15.409	1,959,632
2024-09-04	16.090	16.410	15.900	16.100	15.409	1,655,800
2024-09-03	16.190	16.480	16.090	16.230	15.533	2,031,400
2024-09-02	16.650	16.960	16.200	16.250	15.553	2,759,600
2024-08-30	16.500	17.100	16.300	16.780	16.060	2,798,500
2024-08-29	16.190	16.680	15.850	16.450	15.744	2,363,800
2024-08-28	15.680	16.150	15.680	16.050	15.361	1,829,395
2024-08-27	16.200	16.380	15.840	15.890	15.208	1,302,000
2024-08-26	16.290	16.550	16.110	16.310	15.610	1,624,801
2024-08-23	16.370	16.490	16.120	16.230	15.533	1,261,400
2024-08-22	16.820	16.880	16.280	16.380	15.677	1,917,849
2024-08-21	16.610	16.970	16.600	16.780	16.060	1,058,700
2024-08-20	17.240	17.250	16.600	16.770	16.050	2,186,500
2024-08-19	17.430	17.740	17.180	17.240	16.500	1,611,700
2024-08-16	17.680	17.880	17.470	17.550	16.797	1,443,300
2024-08-15	17.540	17.790	17.250	17.690	16.931	1,739,603
2024-08-14	17.890	17.890	17.480	17.540	16.787	1,388,500
2024-08-13	17.480	17.720	17.320	17.700	16.940	1,196,313
2024-08-12	17.580	17.850	17.380	17.460	16.711	1,436,800
2024-08-09	17.760	18.110	17.590	17.590	16.835	2,040,250
2024-08-08	18.260	18.270	17.510	17.700	16.940	3,238,500
2024-08-07	18.580	18.940	18.280	18.440	17.649	3,647,850
2024-08-06	17.940	18.480	17.900	18.160	17.381	2,399,800
2024-08-05	18.050	18.470	17.800	17.810	17.046	1,964,255
2024-08-02	18.560	18.780	18.220	18.250	17.467	2,000,603
2024-08-01	18.980	19.270	18.500	18.600	17.802	2,730,555
2024-07-31	18.330	19.070	18.040	19.020	18.204	2,066,400
2024-07-30	18.190	18.410	17.800	18.200	17.419	1,421,800

← NewerPage 9 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.