Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	63.000	66.080	60.980	63.090	63.014	4,420,800
2026-01-20	66.870	66.990	62.090	63.190	63.114	5,295,700
2026-01-19	70.250	70.650	65.650	66.130	66.050	5,945,615
2026-01-16	76.500	77.000	69.720	70.250	70.165	6,935,500
2026-01-15	74.630	77.830	67.000	71.130	71.044	12,937,354
2026-01-14	71.990	82.800	69.690	80.070	79.973	18,639,713
2026-01-13	71.990	71.990	68.800	69.000	68.916	9,198,272
2026-01-12	54.160	59.990	54.070	59.990	59.917	5,753,829
2026-01-09	48.010	50.200	48.000	49.990	49.930	3,178,240
2026-01-08	46.680	48.660	45.960	48.400	48.341	3,066,367
2026-01-07	46.320	47.650	45.900	46.730	46.673	1,457,800
2026-01-06	47.630	48.210	46.350	46.600	46.544	2,814,080
2026-01-05	48.390	49.260	46.900	47.660	47.602	4,288,058
2025-12-31	48.590	50.200	47.680	48.150	48.092	4,204,638
2025-12-30	49.990	50.580	47.600	47.960	47.902	3,228,180
2025-12-29	48.400	50.100	46.200	49.780	49.720	6,553,024
2025-12-26	44.140	48.800	43.410	48.800	48.741	5,961,319
2025-12-25	44.410	44.600	43.300	44.270	44.216	2,003,900
2025-12-24	43.330	45.120	42.600	44.870	44.816	2,881,724
2025-12-23	42.010	44.380	41.540	43.550	43.497	3,391,200
2025-12-22	40.880	41.400	40.300	40.770	40.721	1,263,200
2025-12-19	40.000	41.450	39.830	40.880	40.831	1,718,700
2025-12-18	40.000	40.700	39.800	39.860	39.812	1,034,100
2025-12-17	40.460	40.800	39.120	40.370	40.321	1,421,000
2025-12-16	42.160	42.470	39.810	40.140	40.091	1,834,600
2025-12-15	41.830	42.470	40.900	41.830	41.779	1,320,000
2025-12-12	41.250	42.180	40.760	41.830	41.779	1,649,700
2025-12-11	41.280	42.090	40.750	41.220	41.170	1,257,500
2025-12-10	41.900	42.050	41.030	41.280	41.230	1,154,800
2025-12-09	41.870	42.490	41.540	41.730	41.680	679,600
2025-12-08	42.200	42.670	41.880	42.080	42.029	980,600
2025-12-05	41.570	42.430	41.000	42.200	42.149	1,268,400
2025-12-04	42.600	43.270	41.010	41.900	41.849	1,641,500
2025-12-03	44.150	45.100	41.970	42.630	42.578	3,813,200
2025-12-02	45.510	45.550	43.750	44.510	44.456	1,659,500
2025-12-01	45.430	46.600	44.580	45.730	45.675	1,519,400
2025-11-28	44.890	45.730	44.460	45.430	45.375	1,422,500
2025-11-27	43.200	45.880	43.000	44.920	44.866	2,678,200
2025-11-26	44.950	45.280	43.210	43.640	43.587	2,596,400
2025-11-25	45.700	45.990	43.670	44.950	44.896	3,655,700
2025-11-24	45.500	47.350	44.950	45.990	45.934	3,528,200
2025-11-21	45.420	47.850	44.700	45.860	45.805	4,847,800
2025-11-20	44.560	46.950	44.560	46.260	46.204	3,466,100
2025-11-19	44.800	46.410	44.000	44.480	44.426	3,356,100
2025-11-18	45.900	49.050	44.740	45.730	45.675	5,337,520
2025-11-17	44.100	47.730	44.100	46.180	46.124	4,434,400
2025-11-14	45.150	48.760	43.320	44.380	44.326	5,188,500
2025-11-13	43.400	45.140	43.200	45.080	45.025	4,094,020
2025-11-12	40.720	44.200	40.720	44.010	43.957	4,669,900
2025-11-11	40.940	41.580	40.410	40.910	40.861	2,017,700
2025-11-10	41.810	41.990	40.750	40.920	40.870	1,811,100
2025-11-07	42.020	42.830	41.530	42.200	42.149	2,766,750
2025-11-06	42.750	43.190	41.800	42.420	42.369	2,585,550
2025-11-05	41.400	43.800	41.090	42.690	42.638	4,045,920
2025-11-04	42.890	43.790	41.270	41.850	41.799	4,114,371
2025-11-03	39.640	44.500	39.100	43.820	43.767	6,403,801
2025-10-31	39.770	40.700	39.360	39.390	39.342	2,454,500
2025-10-30	40.090	43.000	39.500	39.770	39.722	4,536,137
2025-10-29	40.020	40.790	39.540	39.920	39.872	2,241,800
2025-10-28	38.550	40.660	38.550	40.020	39.972	2,471,799

← NewerPage 4 of 5 · 241 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.