Actblue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 52.330 | 52.330 | 49.300 | 50.390 | 49.776 | 1,333,167 |
| 2021-11-09 | 50.970 | 52.500 | 50.010 | 51.200 | 50.576 | 1,360,000 |
| 2021-11-08 | 48.640 | 53.000 | 48.640 | 50.790 | 50.171 | 1,878,400 |
| 2021-11-05 | 48.430 | 49.190 | 47.420 | 48.590 | 47.998 | 636,348 |
| 2021-11-04 | 48.600 | 49.830 | 47.780 | 48.120 | 47.534 | 643,900 |
| 2021-11-03 | 47.240 | 49.070 | 47.030 | 48.690 | 48.097 | 833,300 |
| 2021-11-02 | 47.400 | 50.290 | 46.740 | 47.630 | 47.050 | 1,546,350 |
| 2021-11-01 | 46.750 | 47.800 | 45.620 | 47.080 | 46.507 | 1,027,648 |
| 2021-10-29 | 49.970 | 49.970 | 46.500 | 46.750 | 46.181 | 1,437,600 |
| 2021-10-28 | 45.300 | 50.800 | 44.060 | 49.990 | 49.381 | 2,021,700 |
| 2021-10-27 | 47.910 | 47.960 | 44.500 | 45.340 | 44.788 | 918,100 |
| 2021-10-26 | 48.630 | 49.000 | 48.500 | 48.790 | 48.196 | 298,400 |
← NewerPage 21 of 21 · 1,212 trading days
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.