Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.690	32.900	32.410	32.550	32.488	1,334,900
2025-07-24	32.700	33.340	32.500	32.720	32.658	1,656,000
2025-07-23	33.210	33.300	32.580	32.590	32.528	1,891,800
2025-07-22	33.200	33.780	32.780	33.450	33.387	2,349,500
2025-07-21	33.390	33.850	33.010	33.130	33.067	2,149,900
2025-07-18	33.800	33.810	33.090	33.390	33.327	1,720,100
2025-07-17	33.680	34.120	33.390	33.800	33.736	2,568,600
2025-07-16	32.910	33.830	32.900	33.810	33.746	2,237,100
2025-07-15	33.620	33.730	32.540	33.080	33.017	2,976,300
2025-07-14	32.180	34.340	31.970	33.890	33.826	5,108,465
2025-07-11	31.640	32.350	31.520	32.000	31.939	1,805,100
2025-07-10	31.830	32.090	31.620	31.740	31.680	1,045,400
2025-07-09	32.170	32.420	31.850	31.930	31.869	1,358,100
2025-07-08	32.270	32.580	31.830	32.200	32.139	1,835,700
2025-07-07	31.660	32.280	31.580	32.270	32.209	1,379,700
2025-07-04	32.910	32.910	31.620	31.840	31.780	3,060,400
2025-07-03	32.610	33.000	32.470	32.730	32.668	1,598,400
2025-07-02	33.320	33.400	32.390	32.770	32.708	2,568,100
2025-07-01	34.060	34.150	33.280	33.320	33.257	2,827,600
2025-06-30	34.540	34.980	33.860	34.120	34.055	3,325,900
2025-06-27	33.160	34.830	33.120	34.530	34.465	4,317,500
2025-06-26	32.880	34.490	32.650	33.340	33.277	4,736,800
2025-06-25	33.400	34.080	32.530	32.880	32.818	4,437,258
2025-06-24	32.470	33.780	31.880	33.590	33.526	5,568,400
2025-06-23	35.610	35.630	32.660	33.440	33.377	6,389,900
2025-06-20	34.610	36.610	34.610	35.630	35.562	4,950,410
2025-06-19	35.960	35.960	34.440	34.550	34.484	4,307,900
2025-06-18	34.660	36.060	34.500	35.590	35.523	6,070,900
2025-06-17	34.190	34.900	33.880	34.660	34.594	2,708,918
2025-06-16	33.080	34.400	32.800	34.270	34.205	3,015,199
2025-06-13	34.570	34.570	32.750	33.180	33.117	3,041,100
2025-06-12	32.430	34.850	32.430	34.560	34.494	5,210,486
2025-06-11	33.690	34.300	33.240	33.700	33.584	3,799,200
2025-06-10	34.500	34.690	33.260	33.690	33.574	4,445,200
2025-06-09	32.580	35.320	32.250	33.900	33.784	5,830,719
2025-06-06	32.970	33.080	32.210	32.500	32.388	2,570,700
2025-06-05	32.060	33.970	31.800	32.980	32.867	6,093,219
2025-06-04	29.870	32.140	29.800	32.060	31.950	4,870,000
2025-06-03	29.630	30.030	29.510	29.870	29.767	1,476,800
2025-05-30	30.690	30.800	29.680	29.830	29.728	2,327,100
2025-05-29	30.490	31.340	30.300	30.800	30.694	2,189,300
2025-05-28	30.640	31.190	30.000	30.490	30.385	2,000,200
2025-05-27	31.180	31.230	30.360	30.500	30.395	2,416,400
2025-05-26	30.920	31.320	30.400	31.220	31.113	1,896,400
2025-05-23	31.650	31.650	30.810	30.930	30.824	3,029,700
2025-05-22	31.550	32.280	30.970	31.050	30.943	3,699,100
2025-05-21	32.400	32.950	32.000	32.050	31.940	3,159,800
2025-05-20	33.330	33.880	32.410	32.410	32.299	4,990,419
2025-05-19	33.660	34.430	32.910	33.950	33.833	5,309,319
2025-05-16	32.880	33.980	32.230	33.930	33.813	7,499,219
2025-05-15	31.340	33.600	30.500	32.990	32.877	7,565,200
2025-05-14	32.460	32.500	30.880	31.600	31.491	6,184,700
2025-05-13	30.520	33.800	30.470	32.610	32.498	9,122,700
2025-05-12	30.070	30.450	29.850	30.190	30.086	1,836,400
2025-05-09	30.450	30.470	29.630	29.820	29.718	1,885,800
2025-05-08	30.000	30.710	29.850	30.410	30.306	2,669,600
2025-05-07	30.830	30.830	29.710	29.960	29.857	3,663,800
2025-05-06	29.390	30.200	29.240	30.200	30.096	3,879,500
2025-04-30	28.430	29.340	28.430	29.220	29.120	3,666,980
2025-04-29	27.410	29.770	27.410	28.560	28.462	5,239,200

← NewerPage 6 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.