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
2021-10-25	50.240	50.270	47.820	48.240	47.652	580,648
2021-10-22	50.050	50.100	49.280	49.930	49.322	222,800
2021-10-21	48.990	50.300	48.990	49.470	48.867	328,300
2021-10-20	50.100	50.150	49.200	49.250	48.650	272,348
2021-10-19	49.990	50.680	49.490	49.820	49.213	444,300
2021-10-18	52.100	52.240	49.400	50.290	49.677	619,500
2021-10-15	50.940	51.550	50.580	51.310	50.685	292,200
2021-10-14	50.650	51.700	50.000	50.940	50.320	403,900

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.