Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	67.070	67.230	63.920	65.550	65.471	2,132,900
2026-04-23	69.800	69.980	65.830	67.560	67.478	2,319,300
2026-04-22	64.380	68.680	64.100	68.280	68.197	3,071,111
2026-04-21	67.720	67.720	64.010	64.670	64.592	2,031,100
2026-04-20	69.000	69.500	66.600	67.310	67.229	2,651,000
2026-04-17	68.210	69.680	67.100	68.680	68.597	2,346,300
2026-04-16	66.000	69.150	64.980	68.700	68.617	2,697,200
2026-04-15	65.830	67.450	65.100	66.000	65.920	1,948,900
2026-04-14	66.880	67.740	64.760	65.690	65.611	3,012,700
2026-04-13	71.280	72.190	65.630	66.590	66.509	4,596,100
2026-04-10	72.970	73.270	70.300	72.170	72.083	1,991,100
2026-04-09	72.700	74.500	71.740	72.030	71.943	2,265,300
2026-04-08	70.900	73.870	70.300	73.410	73.321	3,185,800
2026-04-07	69.180	72.180	68.500	69.700	69.616	3,200,100
2026-04-03	65.290	69.260	65.020	68.160	68.078	4,210,425
2026-04-02	64.310	67.280	63.360	64.990	64.911	2,294,900
2026-04-01	64.000	65.500	63.520	64.200	64.122	2,414,900
2026-03-31	63.650	64.360	62.050	62.610	62.534	1,230,600
2026-03-30	61.300	64.790	60.740	63.710	63.633	1,515,964
2026-03-27	61.600	63.120	60.500	62.200	62.125	2,272,900
2026-03-26	67.520	67.550	61.770	62.320	62.245	2,560,500
2026-03-25	64.990	67.550	64.990	67.550	67.468	2,049,025
2026-03-24	64.860	66.970	63.620	64.880	64.801	2,748,620
2026-03-23	61.970	66.400	60.390	64.170	64.092	4,129,720
2026-03-20	68.720	69.240	62.610	63.490	63.413	3,234,600
2026-03-19	72.830	72.830	67.000	68.720	68.637	3,897,120
2026-03-18	68.600	73.220	68.050	73.210	73.121	3,859,539
2026-03-17	68.520	70.990	68.090	69.260	69.176	3,093,200
2026-03-16	67.680	69.360	66.400	68.510	68.427	2,425,300
2026-03-13	70.420	71.490	67.510	67.830	67.748	2,951,158
2026-03-12	73.170	74.190	69.550	70.370	70.285	3,848,773
2026-03-11	73.090	74.900	71.060	73.820	73.731	4,530,340
2026-03-10	72.780	75.640	70.120	73.470	73.381	6,483,600
2026-03-09	65.700	75.000	65.210	72.780	72.692	6,681,286
2026-03-06	65.100	70.500	63.770	69.120	69.036	6,784,559
2026-03-05	64.680	67.500	62.670	64.500	64.422	4,557,100
2026-03-04	65.380	65.680	62.580	63.270	63.193	4,202,400
2026-03-03	62.580	68.500	60.530	66.200	66.120	6,793,400
2026-03-02	62.010	63.550	59.920	62.660	62.584	4,765,700
2026-02-27	60.200	65.960	59.730	64.980	64.901	5,951,996
2026-02-26	59.270	60.910	58.550	60.780	60.706	2,015,700
2026-02-25	59.390	60.710	58.830	59.650	59.578	2,154,900
2026-02-24	62.000	62.250	58.720	59.300	59.228	2,720,800
2026-02-13	61.300	63.200	61.080	61.750	61.675	1,972,900
2026-02-12	60.120	62.310	59.920	61.430	61.356	2,459,240
2026-02-11	61.800	62.380	60.090	60.260	60.187	2,324,840
2026-02-10	62.960	64.210	61.000	61.520	61.446	4,337,700
2026-02-09	62.170	63.200	60.630	63.010	62.934	3,897,100
2026-02-06	62.540	64.800	60.950	61.570	61.495	3,184,800
2026-02-05	63.190	66.990	62.700	63.290	63.213	3,621,900
2026-02-04	65.920	65.920	61.910	64.030	63.953	3,904,000
2026-02-03	65.170	67.100	64.230	65.420	65.341	3,154,900
2026-02-02	66.000	66.780	64.770	64.770	64.692	2,152,540
2026-01-30	68.440	68.660	64.900	66.410	66.330	3,105,200
2026-01-29	68.010	74.080	66.830	68.020	67.938	5,679,900
2026-01-28	69.980	71.680	65.780	68.600	68.517	5,229,000
2026-01-27	73.010	77.500	69.070	71.080	70.994	6,079,800
2026-01-26	71.650	72.570	67.580	71.970	71.883	6,308,280
2026-01-23	64.880	72.640	63.460	71.640	71.553	8,071,200
2026-01-22	64.360	65.200	62.600	64.170	64.092	3,627,900

← NewerPage 3 of 5 · 242 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.