Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	23.210	23.530	22.960	23.110	22.964	1,196,174
2022-11-04	22.800	23.350	22.450	23.200	23.053	1,289,800
2022-11-03	22.500	22.860	22.410	22.640	22.497	968,420
2022-11-02	22.060	22.850	21.940	22.650	22.507	1,594,802
2022-11-01	21.980	22.180	21.530	22.050	21.910	1,025,598
2022-10-31	20.960	21.970	20.820	21.740	21.602	1,533,800
2022-10-28	22.820	22.820	20.570	20.720	20.589	1,665,000
2022-10-27	22.730	23.200	22.730	22.820	22.675	782,800
2022-10-26	22.480	23.170	22.080	22.930	22.785	1,338,001
2022-10-25	22.360	22.630	21.880	22.420	22.278	903,899
2022-10-24	22.930	23.550	22.310	22.350	22.208	1,030,100
2022-10-21	23.220	23.220	22.710	22.850	22.705	729,485
2022-10-20	22.910	23.280	22.520	22.960	22.815	856,285
2022-10-19	23.500	23.500	22.930	23.000	22.854	841,670
2022-10-18	23.470	23.610	23.060	23.330	23.182	724,500
2022-10-17	23.000	23.360	22.900	23.330	23.182	757,362
2022-10-14	22.890	23.310	22.700	22.990	22.844	1,098,545
2022-10-13	22.020	23.110	21.820	22.890	22.745	1,367,600
2022-10-12	21.300	22.170	21.060	22.140	22.000	703,600
2022-10-11	21.110	21.330	20.780	21.250	21.115	555,500
2022-10-10	22.030	22.310	20.890	21.110	20.976	848,340
2022-09-30	22.310	22.530	21.810	21.810	21.672	807,000
2022-09-29	22.500	22.880	22.130	22.310	22.169	841,300
2022-09-28	23.010	23.250	22.350	22.350	22.208	675,900
2022-09-27	22.480	23.190	22.450	23.010	22.864	866,200
2022-09-26	23.000	23.080	22.380	22.470	22.328	917,800
2022-09-23	24.290	24.290	23.000	23.030	22.884	980,400
2022-09-22	24.440	24.440	23.980	24.120	23.967	845,300
2022-09-21	23.860	24.480	23.410	24.240	24.086	1,101,300
2022-09-20	23.300	24.000	23.300	23.890	23.739	943,434
2022-09-19	23.400	23.500	23.050	23.200	23.053	771,900
2022-09-16	24.320	24.320	23.340	23.400	23.252	1,027,520
2022-09-15	24.990	25.000	24.050	24.220	24.067	1,124,422
2022-09-14	24.720	25.190	24.500	24.940	24.782	975,200
2022-09-13	24.960	25.350	24.800	25.140	24.981	1,038,300
2022-09-09	25.200	25.200	24.480	24.920	24.762	799,700
2022-09-08	25.540	25.660	25.030	25.100	24.941	1,035,200
2022-09-07	25.580	25.740	25.250	25.390	25.229	873,536
2022-09-06	25.380	25.650	24.950	25.580	25.418	936,100
2022-09-05	25.770	26.050	25.290	25.380	25.219	647,300
2022-09-02	25.300	25.900	25.170	25.860	25.696	843,200
2022-09-01	25.970	26.090	25.170	25.310	25.150	1,281,700
2022-08-31	26.890	27.040	25.700	25.890	25.726	1,348,020
2022-08-30	27.230	27.390	26.620	26.930	26.759	773,038
2022-08-29	27.120	27.290	26.430	27.210	27.038	663,785
2022-08-26	27.650	27.860	27.110	27.170	26.998	1,099,300
2022-08-25	28.290	28.690	27.250	27.650	27.475	1,131,600
2022-08-24	29.830	30.210	28.170	28.180	28.001	1,682,300
2022-08-23	29.450	30.580	29.220	29.950	29.760	1,285,554
2022-08-22	30.100	30.100	29.400	29.520	29.333	1,458,820
2022-08-19	31.470	31.780	30.120	30.130	29.939	1,829,400
2022-08-18	31.420	31.600	30.880	31.560	31.360	1,329,400
2022-08-17	31.530	32.120	31.210	31.390	31.191	1,845,100
2022-08-16	30.420	32.580	30.330	31.370	31.171	2,703,039
2022-08-15	30.690	31.050	30.210	30.450	30.257	1,367,800
2022-08-12	31.690	32.000	30.800	30.820	30.625	1,895,800
2022-08-11	32.420	32.750	31.300	31.500	31.300	2,720,990
2022-08-10	30.820	32.780	30.390	32.300	32.095	2,678,859
2022-08-09	30.520	31.430	30.110	30.590	30.396	1,293,990
2022-08-08	29.740	30.550	29.000	30.510	30.317	1,296,300

← NewerPage 17 of 21 · 1,220 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.