Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.950	27.600	26.700	27.160	26.829	765,352
2022-05-11	26.420	28.020	26.420	27.150	26.819	1,292,400
2022-05-10	26.080	26.490	25.840	26.370	26.049	648,800
2022-05-09	25.660	26.550	25.660	26.350	26.029	624,300
2022-05-06	25.000	25.970	24.910	25.900	25.585	701,300
2022-05-05	25.280	25.880	24.920	25.650	25.338	726,458
2022-04-29	24.160	25.070	24.080	24.890	24.587	1,033,783
2022-04-28	24.210	24.790	23.660	24.010	23.718	859,500
2022-04-27	23.480	24.840	22.820	24.550	24.251	1,054,195
2022-04-26	25.110	25.470	23.770	23.830	23.540	927,500
2022-04-25	26.400	26.930	25.050	25.100	24.794	1,252,400
2022-04-22	27.250	27.860	26.650	27.210	26.879	768,900
2022-04-21	28.440	28.830	27.200	27.380	27.047	895,300
2022-04-20	28.710	29.230	28.310	28.600	28.252	794,300
2022-04-19	29.250	30.030	28.560	28.720	28.370	857,300
2022-04-18	28.460	29.390	27.940	29.310	28.953	841,200
2022-04-15	29.360	29.360	28.000	28.480	28.133	1,012,900
2022-04-14	29.220	29.930	28.920	29.420	29.062	819,600
2022-04-13	29.640	29.640	28.520	28.720	28.370	576,500
2022-04-12	29.320	29.900	28.630	29.700	29.338	609,420
2022-04-11	30.110	30.110	29.110	29.360	29.002	635,700
2022-04-08	31.160	31.160	30.080	30.130	29.763	759,400
2022-04-07	32.290	32.340	30.730	30.760	30.385	1,114,000
2022-04-06	31.830	33.180	31.610	32.130	31.739	1,956,200
2022-04-01	32.590	32.590	31.610	31.820	31.432	845,800
2022-03-31	33.000	33.690	32.400	32.610	32.213	947,200
2022-03-30	32.930	33.480	32.560	33.310	32.904	849,380
2022-03-29	34.000	34.000	32.470	32.630	32.233	608,100
2022-03-28	33.390	34.340	32.740	33.500	33.092	607,200
2022-03-25	34.130	35.300	33.400	33.480	33.072	898,400
2022-03-24	34.840	34.840	33.590	33.900	33.487	770,839
2022-03-23	34.900	35.110	34.010	34.860	34.435	809,700
2022-03-22	35.300	35.300	34.030	34.280	33.862	777,439
2022-03-21	35.080	35.490	34.380	35.160	34.732	597,600
2022-03-18	35.650	35.790	34.670	34.960	34.534	609,200
2022-03-17	34.720	35.960	34.310	35.240	34.811	908,700
2022-03-16	34.110	34.380	32.000	34.280	33.862	1,132,700
2022-03-15	35.590	36.510	33.350	33.380	32.973	1,303,900
2022-03-14	38.690	38.690	35.770	36.100	35.660	995,800
2022-03-11	37.480	38.370	36.620	38.130	37.666	517,600
2022-03-10	38.380	39.100	37.760	37.940	37.478	538,700
2022-03-09	39.170	39.540	35.400	37.880	37.419	942,320
2022-03-08	39.990	40.270	38.100	39.550	39.068	738,700
2022-03-07	40.550	40.810	39.770	39.830	39.345	388,500
2022-03-04	41.920	41.920	40.300	40.550	40.056	629,600
2022-03-03	43.890	44.020	41.510	41.920	41.409	832,983
2022-03-02	43.700	44.120	43.400	43.740	43.207	480,200
2022-03-01	44.010	44.090	43.380	43.700	43.168	273,500
2022-02-28	44.610	45.120	43.420	43.650	43.118	619,200
2022-02-25	44.490	45.250	44.240	44.780	44.235	450,694
2022-02-24	45.900	46.200	43.450	44.000	43.464	847,594
2022-02-23	45.340	46.220	45.100	45.830	45.272	470,000
2022-02-22	47.150	47.150	45.000	45.340	44.788	638,800
2022-02-21	46.610	47.310	46.530	47.180	46.605	372,300
2022-02-18	46.670	47.220	46.200	46.830	46.260	505,500
2022-02-17	46.400	47.230	46.220	46.650	46.082	586,400
2022-02-16	46.920	47.260	46.190	46.400	45.835	769,200
2022-02-15	47.400	47.670	46.530	46.770	46.200	490,583
2022-02-14	48.800	48.800	47.000	47.100	46.526	593,100
2022-02-11	53.470	53.670	47.950	48.860	48.265	1,277,600

← NewerPage 19 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.