Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.130	21.700	21.030	21.500	21.364	1,565,400
2024-04-29	20.720	21.420	20.660	21.390	21.255	1,769,200
2024-04-26	20.320	20.860	20.200	20.650	20.519	1,964,400
2024-04-25	21.000	21.200	20.200	20.560	20.430	3,559,161
2024-04-24	19.990	21.900	19.300	21.870	21.731	3,868,011
2024-04-23	17.860	18.500	17.640	18.290	18.174	938,221
2024-04-22	18.790	18.790	16.750	17.800	17.687	782,700
2024-04-19	18.550	18.660	17.590	18.250	18.134	733,844
2024-04-18	18.360	18.860	18.000	18.380	18.264	1,159,900
2024-04-17	17.100	18.430	17.100	18.410	18.293	1,682,444
2024-04-16	19.540	19.540	16.810	16.910	16.803	1,669,012
2024-04-15	20.090	20.320	19.150	19.640	19.516	1,830,000
2024-04-12	20.610	21.090	20.210	20.230	20.102	1,065,500
2024-04-11	19.950	21.110	19.700	20.710	20.579	1,341,450
2024-04-10	20.400	20.490	19.840	20.050	19.923	993,200
2024-04-09	19.930	20.450	19.930	20.370	20.241	860,700
2024-04-08	20.840	20.980	20.010	20.080	19.953	1,209,976
2024-04-03	21.120	21.180	20.650	21.000	20.867	1,346,500
2024-04-02	20.710	21.230	20.500	21.110	20.976	1,478,481
2024-04-01	20.520	21.100	20.520	20.710	20.579	1,396,473
2024-03-29	20.350	20.780	20.100	20.450	20.320	696,873
2024-03-28	19.990	20.820	19.600	20.380	20.251	1,718,875
2024-03-27	19.900	20.390	19.520	20.030	19.903	1,381,772
2024-03-26	19.880	20.330	19.640	20.150	20.022	1,225,100
2024-03-25	20.260	20.500	19.880	19.880	19.754	1,544,312
2024-03-22	20.690	20.810	20.070	20.250	20.122	1,600,378
2024-03-21	21.000	21.140	20.220	20.800	20.668	1,374,200
2024-03-20	20.540	20.870	20.450	20.700	20.569	1,363,718
2024-03-19	20.610	20.880	20.400	20.650	20.519	1,954,600
2024-03-18	19.840	20.940	19.500	20.900	20.768	3,589,400
2024-03-15	18.870	20.160	18.690	19.820	19.694	3,324,900
2024-03-14	19.350	20.300	18.380	18.860	18.741	2,905,300
2024-03-13	18.900	19.460	18.620	19.220	19.098	1,613,200
2024-03-12	18.110	18.890	17.950	18.890	18.770	2,030,226
2024-03-11	18.100	18.200	17.800	18.150	18.035	1,096,226
2024-03-08	17.630	17.950	17.330	17.900	17.787	1,283,526
2024-03-07	17.520	18.060	17.400	17.590	17.479	1,521,300
2024-03-06	17.080	17.580	16.700	17.390	17.280	1,529,783
2024-03-05	17.740	17.790	17.000	17.080	16.972	2,034,983
2024-03-04	18.300	18.470	17.370	17.810	17.697	1,690,363
2024-03-01	17.880	18.620	17.830	18.340	18.224	2,494,263
2024-02-29	17.070	18.070	16.670	17.900	17.787	2,610,700
2024-02-28	19.960	20.140	17.200	17.320	17.210	3,128,226
2024-02-27	18.680	19.890	18.470	19.890	19.764	1,613,002
2024-02-26	18.880	19.400	18.430	18.880	18.760	2,051,012
2024-02-23	17.580	18.680	17.470	18.660	18.542	1,884,098
2024-02-22	16.880	17.590	16.880	17.400	17.290	1,665,945
2024-02-21	16.110	17.980	16.030	16.900	16.793	2,281,252
2024-02-20	15.900	16.540	15.630	16.360	16.256	1,840,766
2024-02-19	15.010	16.190	15.010	15.880	15.779	2,295,204
2024-02-08	12.990	14.800	12.630	14.790	14.696	3,002,100
2024-02-07	14.770	14.770	13.230	13.360	13.275	2,605,900
2024-02-06	14.400	15.100	12.890	14.410	14.319	2,963,400
2024-02-05	17.390	17.390	14.420	14.850	14.756	2,765,900
2024-02-02	18.800	19.250	16.710	17.760	17.648	2,213,480
2024-02-01	19.430	19.730	18.680	18.910	18.790	1,484,221
2024-01-31	20.710	20.880	19.370	19.520	19.396	2,272,680
2024-01-30	21.550	21.550	20.740	20.780	20.648	1,146,580
2024-01-29	22.140	22.470	21.120	21.250	21.115	1,132,447
2024-01-26	22.320	22.610	22.000	22.140	22.000	1,130,700

← NewerPage 11 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.