Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	29.710	30.150	29.260	29.830	29.641	1,022,952
2022-08-04	30.010	30.390	29.110	29.590	29.403	1,409,190
2022-08-03	29.900	31.690	29.720	29.790	29.601	2,133,490
2022-08-02	31.010	31.420	29.630	29.840	29.651	1,826,600
2022-08-01	31.170	31.850	30.000	31.330	31.132	1,501,000
2022-07-29	30.920	31.100	30.450	30.790	30.595	1,221,820
2022-07-28	31.250	31.480	30.560	30.790	30.595	1,427,420
2022-07-27	30.280	31.330	30.160	31.060	30.863	1,584,299
2022-07-26	29.800	30.500	28.620	30.450	30.257	1,838,700
2022-07-25	30.010	31.000	29.550	29.560	29.373	954,700
2022-07-22	30.500	31.160	30.080	30.350	30.158	1,006,400
2022-07-21	29.920	30.990	29.570	30.580	30.386	1,929,600
2022-07-20	30.440	30.520	29.750	29.880	29.691	1,247,496
2022-07-19	29.920	30.790	29.800	30.280	30.088	1,986,700
2022-07-18	27.860	29.920	27.860	29.790	29.601	2,171,100
2022-07-15	27.860	28.650	27.430	27.850	27.674	1,435,600
2022-07-14	27.590	28.470	27.320	28.150	27.972	943,500
2022-07-13	27.120	27.940	27.010	27.500	27.326	964,100
2022-07-12	28.400	29.300	27.160	27.170	26.998	1,196,500
2022-07-11	28.920	29.530	28.030	28.270	28.091	1,255,818
2022-07-08	29.760	30.430	29.460	29.500	29.313	820,500
2022-07-07	29.270	29.980	28.930	29.760	29.571	1,049,700
2022-07-06	29.450	29.880	28.950	29.200	29.015	838,900
2022-07-05	30.670	31.120	29.340	29.580	29.220	1,379,572
2022-07-04	30.300	30.730	29.730	30.700	30.326	940,200
2022-07-01	30.380	30.680	30.010	30.300	29.931	885,900
2022-06-30	30.650	31.050	30.150	30.380	30.010	1,113,800
2022-06-29	31.310	32.000	30.600	30.600	30.227	1,452,800
2022-06-28	31.900	31.900	30.840	31.630	31.245	1,358,000
2022-06-27	32.010	32.160	30.810	31.740	31.353	2,286,772
2022-06-24	30.860	32.700	30.330	31.950	31.561	2,791,672
2022-06-23	29.660	30.800	29.660	30.800	30.425	1,771,459
2022-06-22	30.220	30.330	29.440	29.700	29.338	983,500
2022-06-21	30.330	30.520	29.590	29.930	29.565	1,055,100
2022-06-20	30.000	30.450	29.550	30.140	29.773	1,413,200
2022-06-17	29.000	30.000	28.880	30.000	29.635	1,465,400
2022-06-16	28.690	29.580	28.340	29.200	28.844	1,319,000
2022-06-15	28.940	29.800	28.610	28.610	28.262	1,275,298
2022-06-14	29.400	29.400	27.720	28.870	28.518	1,302,300
2022-06-13	29.040	29.900	28.610	29.500	29.141	1,443,200
2022-06-10	27.990	29.170	27.560	28.700	28.350	1,345,400
2022-06-09	29.000	29.190	27.710	27.730	27.392	1,128,300
2022-06-08	29.830	29.860	28.600	29.050	28.696	1,106,700
2022-06-07	30.180	30.410	29.000	29.460	29.101	1,382,200
2022-06-06	29.780	30.880	29.640	30.100	29.733	1,726,800
2022-06-02	28.740	29.930	28.660	29.900	29.536	1,688,400
2022-06-01	27.640	29.140	27.300	28.890	28.538	1,654,900
2022-05-31	27.550	27.870	27.130	27.650	27.313	977,500
2022-05-30	27.220	27.680	26.520	27.520	27.185	1,374,400
2022-05-27	27.750	28.280	26.880	27.150	26.819	1,557,083
2022-05-26	26.860	28.500	26.860	27.440	27.106	1,639,000
2022-05-25	26.820	27.800	26.410	27.390	27.056	2,097,452
2022-05-24	31.640	32.980	26.990	27.990	27.649	4,178,187
2022-05-23	28.430	29.410	28.430	29.360	29.002	920,200
2022-05-20	28.820	29.700	28.300	28.690	28.341	1,119,060
2022-05-19	27.800	28.930	27.510	28.800	28.449	1,391,700
2022-05-18	27.490	28.980	26.990	28.180	27.837	1,560,200
2022-05-17	27.400	27.460	26.690	27.230	26.898	747,120
2022-05-16	27.320	27.800	26.820	27.050	26.721	845,252
2022-05-13	27.160	27.580	26.790	27.350	27.017	904,200

← NewerPage 18 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.