Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.210	22.180	20.940	22.160	22.020	1,460,100
2024-01-24	20.880	21.630	20.400	21.210	21.076	1,801,179
2024-01-23	21.680	21.680	20.350	20.780	20.648	1,863,200
2024-01-22	23.720	23.720	21.370	21.680	21.543	1,990,900
2024-01-19	24.120	24.250	23.620	23.720	23.570	884,262
2024-01-18	24.480	24.920	23.520	24.110	23.957	1,349,200
2024-01-17	25.380	25.420	24.740	24.740	24.583	889,400
2024-01-16	25.450	25.450	24.940	25.290	25.130	1,029,967
2024-01-15	25.420	25.550	24.910	25.300	25.140	1,425,600
2024-01-12	25.760	26.050	25.420	25.420	25.259	1,078,542
2024-01-11	24.920	25.570	24.870	25.430	25.269	1,103,900
2024-01-10	25.340	25.430	24.590	24.960	24.802	960,400
2024-01-09	24.880	25.550	24.880	25.110	24.951	1,017,800
2024-01-08	25.110	25.340	24.800	24.990	24.832	1,310,900
2024-01-05	25.500	25.800	24.850	25.100	24.941	2,203,401
2024-01-04	25.350	25.970	24.910	25.890	25.726	1,837,400
2024-01-03	25.120	25.300	24.650	24.990	24.832	957,800
2024-01-02	24.670	25.400	24.600	25.200	25.040	1,881,500
2023-12-29	24.210	24.750	24.100	24.670	24.514	1,421,026
2023-12-28	23.350	24.290	23.180	24.240	24.086	1,213,700
2023-12-27	23.300	23.580	23.040	23.360	23.212	1,071,400
2023-12-26	23.800	23.810	23.060	23.210	23.063	1,292,594
2023-12-25	23.930	24.000	23.440	23.810	23.659	1,055,500
2023-12-22	24.530	24.550	23.870	23.950	23.798	810,700
2023-12-21	24.180	24.570	23.690	24.470	24.315	1,377,900
2023-12-20	24.170	24.900	24.170	24.510	24.355	1,459,000
2023-12-19	24.300	24.300	23.820	24.240	24.086	806,600
2023-12-18	24.250	24.490	24.010	24.110	23.957	1,197,900
2023-12-15	24.300	24.550	24.180	24.210	24.057	1,032,900
2023-12-14	24.560	24.680	24.140	24.200	24.047	718,000
2023-12-13	24.560	24.720	24.350	24.400	24.245	1,266,500
2023-12-12	24.690	24.740	24.300	24.560	24.404	1,043,400
2023-12-11	24.490	25.070	24.310	24.690	24.534	1,576,200
2023-12-08	25.420	25.680	24.610	24.690	24.534	1,093,100
2023-12-07	25.770	25.780	25.200	25.280	25.120	1,502,800
2023-12-06	25.500	26.450	25.490	25.630	25.468	1,708,200
2023-12-05	25.970	26.130	25.350	25.500	25.338	908,900
2023-12-04	26.170	26.170	25.570	25.900	25.736	1,341,500
2023-12-01	26.070	26.160	25.510	25.830	25.666	1,168,000
2023-11-30	26.790	26.790	25.740	26.070	25.905	1,195,400
2023-11-29	26.800	27.200	26.510	26.570	26.402	1,247,400
2023-11-28	26.130	26.830	26.130	26.760	26.590	1,279,634
2023-11-27	26.180	26.820	26.180	26.330	26.163	1,159,000
2023-11-24	26.840	26.910	26.070	26.170	26.004	872,900
2023-11-23	26.070	26.920	26.070	26.840	26.670	1,296,800
2023-11-22	26.590	26.840	26.110	26.150	25.984	757,900
2023-11-21	27.020	27.300	26.600	26.650	26.481	1,026,700
2023-11-20	26.750	27.090	26.470	27.060	26.889	1,199,800
2023-11-17	26.380	26.800	26.150	26.670	26.501	1,117,700
2023-11-16	26.590	26.760	26.240	26.310	26.143	688,200
2023-11-15	26.260	26.670	26.130	26.610	26.441	1,216,300
2023-11-14	26.400	26.400	26.030	26.150	25.984	616,900
2023-11-13	25.930	26.370	25.930	26.290	26.123	893,900
2023-11-10	25.970	25.980	25.520	25.770	25.607	733,500
2023-11-09	26.200	26.200	25.700	25.850	25.686	970,900
2023-11-08	26.250	26.250	25.900	26.090	25.925	826,500
2023-11-07	26.150	26.340	26.000	26.170	26.004	956,400
2023-11-06	25.880	26.270	25.690	26.180	26.014	1,010,700
2023-11-03	25.250	26.090	25.010	25.660	25.497	1,069,000
2023-11-02	25.060	25.720	25.060	25.260	25.100	986,800

← NewerPage 12 of 21 · 1,212 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.