Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.870	29.540	28.680	29.050	28.866	2,060,700
2023-02-03	28.300	30.000	28.000	29.060	28.876	3,300,183
2023-02-02	28.650	28.850	28.230	28.270	28.091	1,288,221
2023-02-01	27.300	28.600	27.290	28.420	28.240	2,116,900
2023-01-31	27.300	27.720	27.190	27.390	27.216	1,381,300
2023-01-30	26.780	28.160	26.780	27.590	27.415	1,984,300
2023-01-20	26.540	26.840	26.320	26.460	26.292	823,800
2023-01-19	26.500	26.890	26.100	26.560	26.392	968,521
2023-01-18	26.540	26.740	26.100	26.470	26.302	890,900
2023-01-17	26.460	26.990	26.120	26.180	26.014	828,598
2023-01-16	26.320	26.580	25.850	26.500	26.332	883,498
2023-01-13	26.530	26.660	25.910	26.190	26.024	927,100
2023-01-12	25.780	26.780	25.780	26.530	26.362	1,652,146
2023-01-11	26.470	26.470	25.800	25.800	25.637	1,172,700
2023-01-10	26.280	26.540	25.700	26.470	26.302	1,231,700
2023-01-09	26.200	26.350	25.730	26.020	25.855	1,101,200
2023-01-06	25.900	26.290	25.600	25.980	25.815	1,751,900
2023-01-05	25.420	26.160	25.020	25.920	25.756	1,812,879
2023-01-04	25.200	25.720	24.820	25.470	25.309	1,508,600
2023-01-03	24.400	25.230	24.330	25.200	25.040	1,408,363
2022-12-30	24.570	25.000	24.200	24.400	24.245	1,068,400
2022-12-29	24.630	24.920	24.300	24.420	24.265	1,137,000
2022-12-28	25.590	25.590	24.600	24.770	24.613	1,691,400
2022-12-27	26.150	26.650	25.300	25.600	25.438	1,412,000
2022-12-26	25.410	26.200	25.370	26.120	25.955	1,137,173
2022-12-23	25.630	26.000	25.050	25.420	25.259	1,458,579
2022-12-22	25.890	26.400	25.000	25.700	25.537	2,197,641
2022-12-21	27.400	27.880	25.660	25.700	25.537	3,094,138
2022-12-20	26.910	27.730	25.880	27.400	27.226	2,514,443
2022-12-19	28.440	28.870	27.140	27.140	26.968	2,037,646
2022-12-16	27.910	29.070	27.140	28.600	28.419	2,605,639
2022-12-15	27.700	28.270	27.380	27.970	27.793	1,456,325
2022-12-14	28.340	28.620	27.800	27.800	27.624	1,653,537
2022-12-13	29.190	29.950	27.950	28.360	28.180	2,648,728
2022-12-12	29.780	30.460	29.220	29.400	29.214	2,704,728
2022-12-09	28.900	30.590	27.800	30.380	30.188	4,721,201
2022-12-08	27.770	29.350	27.410	28.920	28.737	4,125,650
2022-12-07	27.000	27.970	26.800	27.880	27.703	2,274,450
2022-12-06	28.730	28.730	27.530	27.840	27.664	3,082,514
2022-12-05	28.720	29.030	28.100	28.830	28.647	2,651,400
2022-12-02	29.210	29.310	28.470	28.700	28.518	2,914,031
2022-12-01	30.260	30.670	29.000	29.000	28.816	5,015,064
2022-11-30	29.370	31.360	28.800	30.750	30.555	5,610,405
2022-11-29	29.410	30.200	28.840	29.310	29.124	3,359,420
2022-11-28	28.010	29.340	27.770	29.270	29.085	3,297,382
2022-11-25	29.900	30.960	28.650	28.680	28.498	4,561,667
2022-11-24	29.730	31.480	29.410	30.300	30.108	5,564,000
2022-11-23	30.000	30.440	29.000	30.400	30.207	5,062,275
2022-11-22	32.000	32.200	29.600	30.500	30.307	7,484,601
2022-11-21	33.080	33.180	31.010	32.440	32.234	7,151,988
2022-11-18	30.340	35.790	29.990	33.250	33.039	11,307,414
2022-11-17	29.200	32.020	28.800	30.770	30.575	10,397,307
2022-11-16	25.780	30.490	25.770	30.490	30.297	9,654,886
2022-11-15	24.900	25.850	24.150	25.410	25.249	6,065,975
2022-11-14	22.950	24.530	22.780	23.990	23.838	3,193,365
2022-11-11	23.290	23.570	22.920	22.950	22.805	1,305,200
2022-11-10	23.300	23.630	22.780	22.900	22.755	1,088,500
2022-11-09	23.010	23.690	22.730	23.490	23.341	1,662,382
2022-11-08	23.280	23.330	22.850	23.010	22.864	745,727
2022-11-07	23.210	23.530	22.960	23.110	22.964	1,196,174

← NewerPage 16 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.