Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.800	26.150	25.090	25.190	25.030	1,131,200
2023-05-04	24.990	26.160	24.820	25.970	25.805	1,813,779
2023-04-28	24.880	25.600	24.800	25.300	25.140	1,764,300
2023-04-27	24.800	25.540	24.240	24.760	24.603	2,114,500
2023-04-26	23.620	25.500	23.470	25.140	24.981	2,862,400
2023-04-25	24.450	24.590	23.050	23.490	23.341	2,188,779
2023-04-24	24.600	25.080	24.130	24.590	24.434	1,345,100
2023-04-21	25.590	25.930	24.590	24.670	24.514	1,368,600
2023-04-20	26.290	26.290	25.290	25.560	25.398	1,546,800
2023-04-19	26.990	26.990	26.190	26.210	26.044	1,704,100
2023-04-18	27.760	27.920	27.000	27.000	26.829	1,663,379
2023-04-17	27.920	28.580	27.690	27.750	27.574	1,483,300
2023-04-14	27.740	28.380	27.370	27.960	27.783	1,459,300
2023-04-13	29.230	29.450	27.670	27.730	27.554	2,304,279
2023-04-12	29.280	29.330	28.580	29.140	28.955	1,678,580
2023-04-11	30.120	30.480	29.180	29.280	29.095	1,537,180
2023-04-10	31.260	31.970	29.800	30.170	29.979	2,241,479
2023-04-07	30.100	31.990	29.630	31.220	31.022	3,440,279
2023-04-06	31.280	31.520	30.000	30.000	29.810	2,288,220
2023-04-04	32.620	32.810	31.280	31.580	31.380	2,305,535
2023-04-03	32.540	32.960	32.340	32.910	32.702	1,915,850
2023-03-31	33.630	34.290	32.810	32.990	32.781	1,776,600
2023-03-30	33.730	34.050	33.330	33.630	33.417	1,694,000
2023-03-29	34.460	34.910	33.200	33.720	33.506	2,714,814
2023-03-28	34.380	35.490	33.400	33.970	33.755	3,772,500
2023-03-27	29.660	34.890	29.500	34.550	34.331	5,361,335
2023-03-24	29.380	30.270	29.100	29.660	29.472	1,341,001
2023-03-23	30.360	30.500	29.160	29.390	29.204	2,333,779
2023-03-22	31.420	32.090	30.110	30.360	30.168	2,042,900
2023-03-21	31.140	32.000	30.890	31.520	31.320	1,052,400
2023-03-20	30.180	31.670	30.180	31.140	30.943	1,466,800
2023-03-17	32.300	32.320	30.600	30.860	30.664	1,614,400
2023-03-16	32.600	32.960	31.400	31.420	31.221	1,551,200
2023-03-15	32.310	33.200	31.800	32.880	32.672	1,836,821
2023-03-14	33.580	33.660	31.560	32.000	31.797	2,667,821
2023-03-13	32.270	34.800	32.000	33.580	33.367	3,397,023
2023-03-10	32.820	35.750	32.550	34.090	33.874	4,673,902
2023-03-09	33.500	34.250	32.390	33.180	32.970	2,761,665
2023-03-08	30.820	32.900	30.710	32.900	32.692	2,372,900
2023-03-07	31.360	31.770	30.880	31.020	30.823	1,303,220
2023-03-06	33.210	33.210	31.360	31.660	31.459	1,656,486
2023-03-03	32.290	33.450	32.180	32.560	32.354	1,931,150
2023-03-02	31.880	33.440	31.520	32.570	32.364	2,471,126
2023-03-01	32.280	32.330	31.380	31.880	31.678	2,303,212
2023-02-28	31.970	33.910	31.680	32.290	32.085	2,932,406
2023-02-27	33.010	33.380	31.890	31.960	31.758	2,307,900
2023-02-24	35.840	36.000	32.880	33.000	32.791	4,205,306
2023-02-23	34.600	36.840	34.360	36.550	36.318	4,064,627
2023-02-22	35.440	35.730	34.230	34.680	34.460	2,391,541
2023-02-21	36.390	36.400	34.520	35.730	35.504	3,774,146
2023-02-20	35.750	37.040	35.180	36.990	36.756	3,721,921
2023-02-17	33.010	37.290	32.850	36.220	35.991	5,414,535
2023-02-16	33.210	34.090	32.430	32.500	32.294	2,516,163
2023-02-15	34.670	34.710	33.080	33.300	33.089	3,193,035
2023-02-14	31.140	34.770	31.020	33.990	33.775	5,310,100
2023-02-13	30.130	31.640	29.860	31.360	31.161	2,730,549
2023-02-10	30.480	30.600	29.760	30.020	29.830	2,253,428
2023-02-09	30.970	31.000	30.270	30.860	30.664	2,598,021
2023-02-08	30.480	31.880	30.270	31.300	31.102	3,085,400
2023-02-07	29.040	31.500	28.630	30.780	30.585	3,798,004

← NewerPage 15 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.