Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	56.890	56.890	53.670	53.910	53.253	648,500
2022-02-09	55.780	57.200	55.600	56.300	55.614	459,600
2022-02-08	57.810	59.640	55.280	56.860	56.167	850,400
2022-02-07	54.990	57.800	54.800	57.640	56.938	755,400
2022-01-28	56.380	56.500	54.010	54.490	53.826	291,100
2022-01-27	56.750	57.010	55.000	55.000	54.330	371,355
2022-01-26	55.160	56.920	55.160	56.510	55.822	493,055
2022-01-25	57.320	57.520	54.910	56.640	55.950	728,632
2022-01-24	56.500	57.560	55.920	57.010	56.316	558,600
2022-01-21	57.700	58.110	54.600	57.000	56.306	943,300
2022-01-20	56.480	57.500	54.950	56.900	56.207	888,500
2022-01-19	56.870	57.150	55.860	56.600	55.911	687,700
2022-01-18	56.170	57.360	54.120	57.190	56.493	1,263,200
2022-01-17	55.570	56.760	54.730	56.350	55.664	1,369,500
2022-01-14	56.000	56.070	54.300	55.600	54.923	1,566,283
2022-01-13	51.490	56.900	51.240	55.240	54.567	2,852,603
2022-01-12	49.910	52.290	49.910	51.300	50.675	610,600
2022-01-11	50.110	50.900	49.800	49.910	49.302	252,500
2022-01-10	50.010	50.890	47.970	50.300	49.687	464,200
2022-01-07	50.190	50.580	49.550	49.550	48.946	394,311
2022-01-06	49.230	50.750	49.060	50.190	49.579	325,000
2022-01-05	51.630	51.630	49.640	49.720	49.114	643,600
2022-01-04	51.570	51.880	51.280	51.630	51.001	388,600
2021-12-31	52.030	52.220	51.400	51.510	50.883	452,300
2021-12-30	52.130	52.320	51.610	51.910	51.278	368,200
2021-12-29	52.030	53.000	51.530	51.940	51.307	357,700
2021-12-28	51.400	53.080	50.680	52.240	51.604	606,700
2021-12-27	51.500	52.800	51.270	51.410	50.784	362,800
2021-12-24	53.300	53.400	51.200	51.900	51.268	688,500
2021-12-23	52.520	53.700	52.510	53.220	52.572	638,603
2021-12-22	53.480	53.780	51.500	53.140	52.493	946,400
2021-12-21	53.600	53.850	52.500	52.980	52.335	819,400
2021-12-20	51.340	53.440	51.020	53.380	52.730	1,339,455
2021-12-17	51.360	52.200	49.200	51.900	51.268	1,259,500
2021-12-16	51.950	51.950	50.520	50.750	50.132	834,000
2021-12-15	52.150	52.520	51.580	51.620	50.991	644,100
2021-12-14	52.700	52.700	52.020	52.150	51.515	796,900
2021-12-13	52.300	52.960	51.510	52.700	52.058	1,108,200
2021-12-10	53.070	53.070	51.450	52.060	51.426	1,469,650
2021-12-09	52.000	53.720	51.630	53.120	52.473	1,087,400
2021-12-08	51.620	52.400	50.910	51.960	51.327	1,014,800
2021-12-07	53.950	54.260	50.720	51.610	50.981	2,079,869
2021-12-06	57.320	57.460	53.100	53.950	53.293	2,646,823
2021-12-03	56.110	58.090	54.500	57.070	56.375	2,207,333
2021-12-02	59.570	59.570	56.120	56.120	55.436	1,829,771
2021-12-01	59.790	61.490	58.130	59.570	58.844	1,811,792
2021-11-30	61.800	62.980	60.000	60.690	59.951	2,146,392
2021-11-29	59.300	63.690	57.500	62.280	61.521	2,791,200
2021-11-26	58.500	61.950	57.600	60.990	60.247	3,059,300
2021-11-25	55.600	60.370	54.860	58.600	57.886	2,950,510
2021-11-24	54.920	56.000	54.340	55.560	54.883	1,178,300
2021-11-23	56.000	57.470	55.010	55.130	54.458	1,462,810
2021-11-22	53.770	58.400	53.080	57.000	56.306	1,999,811
2021-11-19	54.520	55.000	52.620	53.600	52.947	1,525,607
2021-11-18	55.410	55.650	54.220	54.520	53.856	1,786,304
2021-11-17	55.010	56.480	54.010	56.460	55.772	2,735,921
2021-11-16	51.560	58.000	51.310	56.570	55.881	4,076,217
2021-11-15	51.050	52.240	50.620	50.990	50.369	1,173,800
2021-11-12	50.010	50.490	49.190	50.450	49.835	928,221
2021-11-11	50.170	51.090	49.580	50.180	49.569	882,900

← NewerPage 20 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.