Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.330	26.680	26.060	26.120	25.955	1,042,500
2023-07-31	26.680	27.140	26.280	26.330	26.163	1,251,300
2023-07-28	26.350	26.890	25.830	26.770	26.600	1,231,000
2023-07-27	26.360	27.040	26.130	26.450	26.282	1,417,700
2023-07-26	25.870	26.150	25.610	26.050	25.885	1,270,000
2023-07-25	25.350	26.070	25.260	25.970	25.805	1,821,311
2023-07-24	25.070	25.400	24.880	25.000	24.842	1,458,300
2023-07-21	27.570	27.670	25.000	25.400	25.239	4,314,842
2023-07-20	28.800	29.050	28.260	28.260	28.081	1,038,499
2023-07-19	29.170	29.530	28.770	28.850	28.667	1,133,572
2023-07-18	28.770	29.650	28.450	29.440	29.253	1,571,500
2023-07-17	29.370	29.370	28.450	28.650	28.468	1,628,700
2023-07-14	29.660	29.920	28.850	29.170	28.985	1,774,600
2023-07-13	29.990	30.090	29.470	29.570	29.383	1,931,600
2023-07-12	30.050	30.850	29.730	29.830	29.641	2,774,621
2023-07-11	29.250	30.130	28.900	30.030	29.840	2,692,100
2023-07-10	29.520	30.050	29.120	29.260	29.075	1,789,920
2023-07-07	29.530	30.060	29.150	29.520	29.333	2,576,127
2023-07-06	30.940	30.980	29.500	29.890	29.701	4,407,212
2023-07-05	30.280	31.360	29.300	31.190	30.992	5,470,062
2023-07-04	29.950	30.740	29.950	30.370	30.178	3,298,806
2023-07-03	29.550	30.470	29.420	29.930	29.740	2,872,806
2023-06-30	29.060	30.120	29.010	29.530	29.343	3,067,082
2023-06-29	29.840	30.180	29.170	29.360	29.174	3,455,861
2023-06-28	29.660	30.450	28.800	29.840	29.651	4,033,150
2023-06-27	29.800	29.990	28.700	29.660	29.472	4,243,703
2023-06-26	29.180	30.610	28.700	30.480	30.287	7,225,158
2023-06-21	27.600	30.620	27.370	29.540	29.353	7,124,296
2023-06-20	28.330	28.520	27.300	27.690	27.515	2,146,400
2023-06-19	26.950	29.300	26.840	28.120	27.942	3,715,524
2023-06-16	26.820	27.290	26.820	26.910	26.740	1,207,714
2023-06-15	27.390	27.760	26.950	26.990	26.819	1,600,200
2023-06-14	28.270	28.600	27.420	27.480	27.306	1,712,421
2023-06-13	28.400	28.840	27.910	28.080	27.902	2,303,921
2023-06-12	27.200	28.500	26.510	28.280	28.101	2,606,121
2023-06-09	27.660	28.770	27.310	27.650	27.475	2,794,124
2023-06-08	27.550	29.090	27.210	27.210	27.038	2,548,600
2023-06-07	27.720	27.950	27.120	27.290	27.117	1,280,700
2023-06-06	28.550	28.680	27.620	27.720	27.544	2,086,500
2023-06-05	28.200	29.210	27.580	28.790	28.608	2,849,300
2023-06-02	27.750	28.150	27.570	28.060	27.882	1,516,800
2023-06-01	27.540	28.030	27.150	27.770	27.594	1,685,500
2023-05-31	27.500	28.170	27.130	27.200	27.028	2,018,400
2023-05-30	27.190	27.570	26.890	27.400	27.226	1,488,300
2023-05-29	28.280	28.300	26.970	27.140	26.968	1,796,400
2023-05-26	28.670	28.910	27.330	27.850	27.674	2,625,821
2023-05-25	28.370	28.970	27.840	28.750	28.568	2,403,000
2023-05-24	28.260	29.180	28.090	28.360	28.180	2,887,511
2023-05-23	28.910	29.380	28.250	28.250	28.071	2,799,821
2023-05-22	29.070	29.940	28.850	29.140	28.955	2,277,621
2023-05-19	29.520	30.000	28.690	29.170	28.985	2,887,321
2023-05-18	30.100	30.680	29.590	29.740	29.552	4,240,224
2023-05-17	30.090	30.900	29.050	29.550	29.363	5,795,979
2023-05-16	29.880	31.730	29.680	30.480	30.287	7,504,314
2023-05-15	28.300	30.870	28.210	30.040	29.850	7,689,150
2023-05-12	29.260	29.260	27.810	28.080	27.902	5,836,679
2023-05-11	28.700	31.500	28.400	30.610	30.416	9,886,593
2023-05-10	25.780	29.280	25.780	29.280	29.095	8,515,980
2023-05-09	25.200	25.200	24.240	24.400	24.245	1,442,500
2023-05-08	24.970	25.650	24.650	25.000	24.842	1,251,200

← NewerPage 14 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.