Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	46.850	48.530	45.010	48.270	48.270	1,984,800
2026-07-22	46.400	49.190	46.110	46.490	46.490	2,685,663
2026-07-21	47.860	47.860	41.480	47.100	47.100	3,748,700
2026-07-20	48.900	52.580	46.010	46.930	46.930	4,136,000
2026-07-17	53.000	53.310	47.000	47.940	47.940	3,107,554
2026-07-16	55.350	55.900	52.120	52.910	52.910	2,472,296
2026-07-15	57.450	58.310	55.060	55.310	55.310	2,214,890
2026-07-14	57.310	57.430	55.090	57.390	57.390	2,768,500
2026-07-13	59.550	60.060	56.660	57.030	57.030	1,943,600
2026-07-10	61.830	63.090	60.120	60.150	60.150	1,702,200
2026-07-09	61.680	62.750	58.350	61.650	61.650	2,377,519
2026-07-08	63.890	64.780	59.830	60.240	60.240	2,314,300
2026-07-07	67.820	69.100	63.700	63.930	63.930	2,129,400
2026-07-06	67.980	72.720	67.340	67.800	67.800	1,812,400
2026-07-03	68.740	70.990	68.160	68.600	68.600	1,472,100
2026-07-02	71.840	72.190	68.320	68.790	68.790	1,821,900
2026-07-01	73.260	74.080	70.560	72.920	72.920	2,589,900
2026-06-30	73.350	75.590	70.370	73.200	73.200	2,482,622
2026-06-29	74.000	74.450	69.800	71.910	71.910	2,366,572
2026-06-26	74.800	75.680	69.710	71.450	71.450	2,564,200
2026-06-25	78.320	79.460	74.880	75.580	75.580	2,287,000
2026-06-24	80.090	82.230	77.170	78.050	78.050	1,925,000
2026-06-23	87.000	88.430	80.400	81.080	81.080	2,778,000
2026-06-22	84.800	90.470	83.410	87.700	87.700	3,807,900
2026-06-18	81.900	85.480	81.690	83.060	83.060	2,063,700
2026-06-17	82.970	83.650	81.610	82.190	82.190	1,342,796
2026-06-16	83.510	86.470	81.950	83.890	83.890	2,000,500
2026-06-15	79.300	83.690	79.000	83.160	83.160	2,014,004
2026-06-12	84.060	84.200	77.210	78.650	78.555	2,462,211
2026-06-11	87.500	87.800	81.260	82.650	82.550	2,099,900
2026-06-10	89.720	89.720	85.590	88.000	87.893	2,031,364
2026-06-09	82.750	89.990	79.830	89.780	89.671	2,888,400
2026-06-08	85.260	85.660	79.000	80.390	80.293	2,509,809
2026-06-05	88.790	88.980	85.500	86.990	86.885	1,933,005
2026-06-04	87.540	89.200	86.330	88.790	88.683	1,996,900
2026-06-03	90.000	92.200	87.580	88.740	88.633	2,258,300
2026-06-02	92.000	93.000	87.300	90.550	90.440	2,782,319
2026-06-01	96.660	99.000	91.200	91.490	91.379	3,379,271
2026-05-29	99.370	100.45	93.080	96.660	96.543	4,523,300
2026-05-28	94.020	102.87	94.020	99.760	99.639	4,913,174
2026-05-27	89.450	102.90	88.880	94.780	94.665	6,819,629
2026-05-26	84.500	89.300	80.620	88.020	87.913	3,666,100
2026-05-25	89.480	91.000	84.400	85.440	85.337	3,867,996
2026-05-22	88.700	91.980	88.050	88.190	88.083	2,879,000
2026-05-21	94.500	94.500	88.000	88.700	88.593	2,680,700
2026-05-20	94.640	95.810	91.310	93.700	93.587	3,245,700
2026-05-19	95.070	96.000	91.750	93.730	93.617	2,667,300
2026-05-18	94.400	96.620	91.100	95.400	95.285	3,686,300
2026-05-15	92.000	97.390	91.300	94.850	94.735	4,285,469
2026-05-14	90.100	94.270	87.770	92.280	92.168	5,284,530
2026-05-13	87.820	96.430	87.130	90.260	90.151	5,687,400
2026-05-12	89.260	89.890	85.480	86.100	85.996	4,354,600
2026-05-11	82.580	91.640	80.110	90.400	90.291	4,664,382
2026-05-08	80.400	83.990	79.660	83.410	83.309	3,812,879
2026-05-07	75.710	82.790	75.090	80.400	80.303	4,793,496
2026-05-06	72.190	77.500	71.510	76.060	75.968	3,761,750
2026-04-30	68.490	72.750	67.750	72.350	72.262	4,197,950
2026-04-29	71.500	71.500	67.710	68.130	68.048	3,436,400
2026-04-28	69.860	72.200	68.600	71.320	71.234	3,371,600
2026-04-27	66.800	71.370	65.580	70.060	69.975	4,127,746

← NewerPage 2 of 21 · 1,212 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.