Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.540	18.870	18.210	18.590	18.472	1,553,100
2024-07-26	18.150	19.000	18.150	18.490	18.373	1,759,400
2024-07-25	17.920	18.400	17.780	18.050	17.936	1,457,700
2024-07-24	18.890	19.150	18.050	18.130	18.015	3,097,112
2024-07-23	19.760	20.280	18.560	18.990	18.870	3,101,200
2024-07-22	21.660	21.830	20.120	20.390	20.261	2,165,600
2024-07-19	21.810	22.390	21.380	21.800	21.662	1,696,700
2024-07-18	21.690	23.650	21.440	21.820	21.682	2,568,456
2024-07-17	22.400	22.580	21.610	21.670	21.533	570,459
2024-07-16	22.130	22.500	21.910	22.480	22.338	434,320
2024-07-15	23.630	23.630	22.200	22.220	22.079	1,147,500
2024-07-12	23.580	23.870	23.320	23.550	23.401	421,656
2024-07-11	23.810	23.930	23.320	23.580	23.431	606,800
2024-07-10	24.040	24.450	23.150	23.700	23.550	682,644
2024-07-09	23.640	24.250	23.410	24.050	23.898	647,882
2024-07-08	24.000	24.480	23.500	23.750	23.600	552,862
2024-07-05	23.600	24.050	23.010	24.050	23.898	457,510
2024-07-04	24.550	24.980	23.230	23.680	23.530	1,429,177
2024-07-03	23.440	26.130	23.440	25.130	24.971	1,953,700
2024-07-02	23.500	23.900	23.400	23.440	23.292	469,100
2024-07-01	23.250	23.590	22.940	23.520	23.371	314,000
2024-06-28	23.610	23.780	23.200	23.300	23.152	372,300
2024-06-27	24.570	24.750	23.280	23.330	23.182	593,500
2024-06-26	23.700	23.980	23.320	23.980	23.828	536,900
2024-06-25	23.160	23.800	23.160	23.680	23.530	409,500
2024-06-24	24.280	24.280	23.130	23.160	23.013	610,800
2024-06-21	23.770	24.390	23.510	24.270	24.116	387,900
2024-06-20	24.380	24.550	23.920	23.960	23.808	396,020
2024-06-19	24.300	24.740	24.050	24.500	24.345	508,100
2024-06-18	23.940	24.590	23.940	24.290	24.136	481,200
2024-06-17	23.920	24.360	23.580	23.940	23.788	485,100
2024-06-14	23.870	24.000	23.430	23.910	23.759	369,100
2024-06-13	23.580	23.980	23.400	23.850	23.699	590,500
2024-06-12	23.450	23.860	23.410	23.520	23.371	572,600
2024-06-11	24.760	24.850	22.800	23.510	23.361	1,356,100
2024-06-07	23.100	24.870	23.060	24.750	24.593	1,673,812
2024-06-06	24.490	24.510	22.810	22.900	22.755	1,328,992
2024-06-05	24.350	24.700	24.150	24.370	24.216	601,514
2024-06-04	25.000	25.150	24.360	24.600	24.444	948,880
2024-06-03	24.600	25.290	24.460	24.860	24.703	1,461,600
2024-05-31	25.020	25.020	23.900	24.600	24.444	1,744,415
2024-05-30	24.870	25.140	24.700	25.020	24.862	707,100
2024-05-29	24.860	25.180	24.500	24.750	24.593	600,100
2024-05-28	24.780	24.910	24.510	24.670	24.514	521,320
2024-05-27	24.940	25.000	24.300	24.760	24.603	739,382
2024-05-24	24.490	25.150	24.340	24.680	24.524	1,024,609
2024-05-23	24.400	24.550	23.380	24.490	24.335	766,100
2024-05-22	24.110	24.470	23.800	24.210	24.057	923,814
2024-05-21	24.970	25.140	24.010	24.160	24.007	1,149,270
2024-05-20	24.720	25.050	24.220	24.860	24.703	974,600
2024-05-17	23.570	24.790	23.330	24.710	24.553	1,761,800
2024-05-16	23.180	23.650	23.180	23.370	23.222	563,900
2024-05-15	24.030	24.040	23.270	23.310	23.162	845,679
2024-05-14	22.850	23.570	22.850	23.450	23.301	856,746
2024-05-13	22.750	23.430	22.120	23.000	22.854	878,900
2024-05-10	23.050	23.330	22.600	22.830	22.685	939,500
2024-05-09	23.190	23.400	22.850	23.060	22.914	1,068,685
2024-05-08	23.400	23.610	22.870	23.220	23.073	1,242,130
2024-05-07	22.610	23.500	22.290	23.480	23.331	1,829,580
2024-05-06	21.610	23.030	21.520	22.680	22.536	2,194,100

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0952 CNY
2025-10-21	0.0250 CNY
2025-06-12	0.0520 CNY
2025-01-10	0.0640 CNY
2022-07-06	0.1740 CNY
2021-04-28	0.3160 CNY
2020-07-09	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.