Acrel Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.580 | 18.410 | 17.160 | 18.260 | 18.260 | 4,572,775 |
| 2026-10-22 | 17.800 | 18.250 | 17.800 | 17.870 | 17.870 | 3,330,400 |
| 2026-10-21 | 18.090 | 18.150 | 17.740 | 17.800 | 17.800 | 1,728,200 |
| 2026-10-20 | 17.620 | 18.060 | 17.530 | 17.990 | 17.990 | 1,841,050 |
| 2026-10-19 | 17.300 | 17.710 | 17.260 | 17.600 | 17.600 | 1,826,800 |
| 2026-10-16 | 17.650 | 17.860 | 17.330 | 17.480 | 17.480 | 2,319,200 |
| 2026-10-15 | 17.800 | 17.880 | 17.310 | 17.410 | 17.410 | 3,010,900 |
| 2026-10-14 | 18.400 | 18.410 | 18.000 | 18.030 | 18.030 | 2,272,300 |
| 2026-10-13 | 18.400 | 18.590 | 17.930 | 18.410 | 18.410 | 3,271,400 |
| 2026-10-12 | 18.690 | 18.980 | 18.540 | 18.620 | 18.620 | 2,640,300 |
| 2026-10-09 | 18.600 | 18.780 | 18.020 | 18.750 | 18.750 | 4,037,635 |
| 2026-10-08 | 18.810 | 19.050 | 18.470 | 18.550 | 18.550 | 2,954,700 |
| 2026-09-30 | 19.190 | 19.190 | 18.760 | 18.800 | 18.800 | 2,229,402 |
| 2026-09-29 | 18.790 | 19.110 | 18.700 | 18.920 | 18.920 | 2,097,824 |
| 2026-09-28 | 19.630 | 19.630 | 18.700 | 18.750 | 18.750 | 4,777,998 |
| 2026-09-24 | 19.660 | 19.870 | 19.410 | 19.570 | 19.570 | 3,401,150 |
Page 1 of 1 · 16 trading days
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.