Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	28.000	28.000	27.130	27.410	27.316	2,008,700
2025-04-25	27.900	28.380	27.740	28.170	28.073	1,824,800
2025-04-24	28.580	28.740	27.650	27.890	27.794	2,637,600
2025-04-23	27.880	28.850	27.840	28.510	28.412	3,017,200
2025-04-22	27.640	27.830	27.300	27.600	27.505	1,593,500
2025-04-21	26.900	27.780	26.300	27.780	27.685	2,033,400
2025-04-18	27.180	27.190	26.550	26.900	26.808	1,565,100
2025-04-17	26.590	27.550	26.520	27.080	26.987	1,954,000
2025-04-16	27.680	27.680	26.310	26.770	26.678	2,400,700
2025-04-15	27.490	27.980	27.160	27.650	27.555	2,105,700
2025-04-14	27.760	28.160	27.280	27.440	27.346	2,726,500
2025-04-11	26.570	27.570	26.200	27.180	27.087	3,000,600
2025-04-10	26.580	27.690	26.580	26.730	26.638	4,599,863
2025-04-09	24.480	25.970	21.990	25.550	25.462	5,162,860
2025-04-08	24.400	25.840	24.230	24.990	24.904	4,373,317
2025-04-07	26.500	28.400	24.400	24.400	24.316	5,075,720
2025-04-03	31.490	31.490	29.840	30.500	30.395	4,190,600
2025-04-02	31.740	32.300	31.310	31.560	31.452	3,030,000
2025-04-01	32.000	32.780	31.380	31.390	31.282	4,066,700
2025-03-31	32.440	32.470	30.510	31.580	31.471	5,437,300
2025-03-28	32.620	34.410	32.300	32.460	32.348	4,800,800
2025-03-27	34.780	36.500	32.510	33.290	33.176	6,852,017
2025-03-26	35.500	36.370	34.150	35.130	35.009	6,335,818
2025-03-25	38.610	38.610	34.000	34.660	34.541	9,235,117
2025-03-24	36.000	40.000	35.310	39.000	38.866	11,759,072
2025-03-21	34.110	40.300	33.510	36.790	36.664	13,128,019
2025-03-20	32.800	34.460	31.860	34.460	34.342	8,418,063
2025-03-19	32.500	33.300	32.080	32.570	32.458	3,770,335
2025-03-18	32.800	32.800	32.060	32.340	32.229	2,324,600
2025-03-17	32.640	32.670	31.990	32.400	32.289	2,612,015
2025-03-14	31.800	32.480	31.400	32.430	32.319	3,176,280
2025-03-13	33.160	33.350	31.520	31.800	31.691	4,293,800
2025-03-12	32.060	33.100	32.060	32.950	32.837	5,125,133
2025-03-11	33.080	33.090	31.630	31.900	31.790	6,147,666
2025-03-10	37.000	38.050	33.980	34.070	33.953	8,506,064
2025-03-07	34.000	35.880	33.410	35.510	35.388	10,425,613
2025-03-06	32.780	33.700	32.500	33.380	33.265	6,794,445
2025-03-05	32.150	32.630	31.650	32.590	32.478	3,342,600
2025-03-04	32.080	32.390	31.720	32.360	32.249	3,053,156
2025-03-03	31.700	32.450	31.200	31.910	31.800	3,371,656
2025-02-28	33.160	33.480	31.350	31.510	31.402	4,007,618
2025-02-27	33.580	33.710	32.400	33.190	33.076	4,677,600
2025-02-26	33.870	33.900	33.210	33.710	33.594	4,409,937
2025-02-25	33.380	33.940	33.050	33.300	33.186	4,860,541
2025-02-24	34.650	35.090	33.500	34.010	33.893	6,792,922
2025-02-21	34.770	35.200	33.650	35.000	34.880	9,044,439
2025-02-20	35.200	36.440	34.500	34.900	34.780	10,541,899
2025-02-19	34.560	37.380	34.560	37.000	36.873	12,864,662
2025-02-18	35.600	37.000	34.200	34.550	34.431	12,184,929
2025-02-17	44.980	44.980	36.700	38.210	38.079	23,010,180
2025-02-14	32.900	37.990	32.870	37.990	37.859	12,119,758
2025-02-13	26.840	31.660	26.390	31.660	31.551	11,146,734
2025-02-12	26.200	26.550	25.540	26.380	26.289	4,872,000
2025-02-11	25.030	27.220	25.030	26.840	26.748	6,306,900
2025-02-10	25.000	25.290	24.660	25.290	25.203	2,081,900
2025-02-07	25.000	25.010	24.460	24.680	24.595	1,941,100
2025-02-06	24.310	24.980	24.310	24.840	24.755	2,090,400
2025-02-05	23.910	24.710	23.600	24.550	24.466	1,762,005
2025-01-27	24.100	24.380	23.630	23.800	23.718	2,165,500
2025-01-24	24.340	24.640	23.710	24.170	24.087	1,394,300

← NewerPage 7 of 21 · 1,219 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.