See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.39▼ 0.36%
← 300816.SHE stock page

Actblue Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-0124.94025.47024.50025.28025.1201,264,300
2023-10-3125.13025.55024.58024.78024.6231,122,900
2023-10-3025.69025.73024.98025.23025.0701,566,900
2023-10-2725.39026.10025.39025.69025.5271,124,600
2023-10-2625.27025.66024.73025.51025.348980,900
2023-10-2524.98025.43024.84025.37025.209993,200
2023-10-2424.09025.08024.01024.86024.7031,172,300
2023-10-2324.68024.68023.51023.73023.5801,097,000
2023-10-2024.28025.36024.15024.41024.2551,045,400
2023-10-1924.87025.01024.27024.36024.206771,200
2023-10-1824.94025.50024.40024.88024.7221,300,842
2023-10-1725.75025.75024.86024.96024.8021,058,500
2023-10-1625.57025.77025.24025.60025.438878,700
2023-10-1326.05026.21025.60025.70025.537953,100
2023-10-1225.46026.13025.27026.04025.8751,312,300
2023-10-1125.71025.78025.16025.46025.2991,051,800
2023-10-1026.33026.51025.41025.73025.5671,275,800
2023-10-0925.51026.60025.51026.26026.0941,773,900
2023-09-2824.90026.08024.88025.77025.6071,933,000
2023-09-2726.50026.50024.40024.88024.7222,941,700
2023-09-2626.39027.22026.15026.56026.3921,646,900
2023-09-2526.12026.71025.89026.35026.183862,700
2023-09-2225.28026.27025.02026.12025.9551,091,400
2023-09-2126.41026.69025.32025.37025.2091,137,100
2023-09-2026.51026.85026.28026.41026.243906,500
2023-09-1926.76026.78026.32026.51026.342785,200
2023-09-1825.96027.38025.63026.70026.5311,132,300
2023-09-1526.32026.48025.52025.77025.607726,500
2023-09-1426.48026.48025.76026.05025.885625,400
2023-09-1326.98026.98026.15026.41026.243614,200
2023-09-1226.87027.21026.80027.01026.839548,600
2023-09-1126.49027.07026.18027.01026.839898,000
2023-09-0826.39026.76026.34026.49026.322574,300
2023-09-0726.98027.08026.38026.39026.223755,500
2023-09-0626.74026.99026.61026.99026.819637,500
2023-09-0526.93027.13026.60026.73026.561661,200
2023-09-0426.74026.96026.50026.93026.759839,100
2023-09-0126.56026.87026.03026.74026.5711,024,400
2023-08-3126.73027.06026.20026.49026.3221,104,000
2023-08-3026.48027.08026.43026.78026.6101,594,100
2023-08-2924.88026.60024.84026.39026.2231,835,400
2023-08-2826.51026.55024.93025.04024.8811,242,400
2023-08-2525.70025.93025.07025.10024.9411,210,820
2023-08-2425.49025.96024.97025.64025.478901,200
2023-08-2325.89026.20025.52025.57025.4081,178,120
2023-08-2225.58025.86024.70025.78025.6171,317,200
2023-08-2125.68025.99025.42025.49025.329775,500
2023-08-1825.78026.08025.46025.50025.3381,077,300
2023-08-1724.74025.66024.38025.53025.3681,029,200
2023-08-1625.33025.35024.60024.69024.534816,600
2023-08-1525.35025.72024.98025.40025.239705,300
2023-08-1425.59025.59024.85025.35025.189781,700
2023-08-1125.89026.08025.40025.43025.269709,800
2023-08-1025.55026.08025.41025.89025.726690,300
2023-08-0925.75025.95025.40025.55025.388781,900
2023-08-0826.07026.46025.60025.73025.567895,800
2023-08-0726.03026.25025.75025.94025.776756,400
2023-08-0426.51026.51025.92026.13025.964885,806
2023-08-0326.63026.91026.10026.12025.9551,151,000
2023-08-0226.26026.93026.09026.93026.7591,525,220
← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-150.0952 CNY
2025-10-210.0250 CNY
2025-06-120.0520 CNY
2025-01-100.0640 CNY
2022-07-060.1740 CNY
2021-04-280.3160 CNY
2020-07-090.2600 CNY

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