Actblue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.260 | 24.740 | 24.020 | 24.330 | 24.246 | 1,589,800 |
| 2025-01-22 | 23.970 | 24.420 | 23.610 | 24.130 | 24.047 | 1,672,200 |
| 2025-01-21 | 23.990 | 24.430 | 23.350 | 24.010 | 23.928 | 2,199,949 |
| 2025-01-20 | 22.850 | 23.730 | 22.660 | 23.660 | 23.579 | 1,672,300 |
| 2025-01-17 | 22.510 | 22.950 | 22.300 | 22.790 | 22.712 | 1,063,700 |
| 2025-01-16 | 22.600 | 23.480 | 22.500 | 22.690 | 22.612 | 1,877,700 |
| 2025-01-15 | 22.880 | 22.910 | 22.300 | 22.430 | 22.353 | 1,118,800 |
| 2025-01-14 | 21.200 | 22.550 | 21.120 | 22.550 | 22.473 | 1,866,090 |
| 2025-01-13 | 20.780 | 21.380 | 20.100 | 21.120 | 21.047 | 1,495,400 |
| 2025-01-10 | 21.970 | 22.380 | 21.060 | 21.120 | 21.047 | 1,384,300 |
| 2025-01-09 | 22.210 | 22.610 | 21.920 | 22.000 | 21.861 | 1,215,200 |
| 2025-01-08 | 22.670 | 22.840 | 21.720 | 22.430 | 22.288 | 1,852,500 |
| 2025-01-07 | 21.820 | 22.900 | 21.820 | 22.870 | 22.725 | 1,621,200 |
| 2025-01-06 | 23.190 | 23.190 | 21.560 | 22.040 | 21.900 | 2,037,500 |
| 2025-01-03 | 24.940 | 25.260 | 22.800 | 22.900 | 22.755 | 2,612,600 |
| 2025-01-02 | 26.000 | 26.020 | 24.490 | 24.780 | 24.623 | 2,529,300 |
| 2024-12-31 | 25.250 | 26.280 | 24.800 | 25.650 | 25.488 | 4,583,400 |
| 2024-12-30 | 24.750 | 26.350 | 23.820 | 25.260 | 25.100 | 3,472,635 |
| 2024-12-27 | 24.000 | 24.480 | 23.470 | 24.070 | 23.918 | 1,438,400 |
| 2024-12-26 | 23.200 | 23.850 | 23.120 | 23.580 | 23.431 | 1,198,100 |
| 2024-12-25 | 23.860 | 24.070 | 22.610 | 23.200 | 23.053 | 1,905,720 |
| 2024-12-24 | 24.010 | 24.460 | 23.550 | 23.990 | 23.838 | 1,306,200 |
| 2024-12-23 | 25.200 | 25.660 | 23.580 | 23.880 | 23.729 | 2,355,200 |
| 2024-12-20 | 24.660 | 25.540 | 24.520 | 25.170 | 25.011 | 1,878,800 |
| 2024-12-19 | 24.680 | 24.810 | 24.110 | 24.490 | 24.335 | 1,673,616 |
| 2024-12-18 | 25.200 | 25.520 | 24.470 | 24.900 | 24.742 | 2,215,400 |
| 2024-12-17 | 26.670 | 27.200 | 25.350 | 25.510 | 25.348 | 4,043,383 |
| 2024-12-16 | 25.690 | 27.500 | 25.680 | 26.810 | 26.640 | 4,548,400 |
| 2024-12-13 | 25.500 | 26.210 | 25.300 | 25.500 | 25.338 | 2,679,300 |
| 2024-12-12 | 25.280 | 25.430 | 25.100 | 25.360 | 25.199 | 1,096,800 |
| 2024-12-11 | 25.300 | 25.500 | 25.030 | 25.250 | 25.090 | 1,609,500 |
| 2024-12-10 | 26.290 | 26.290 | 25.210 | 25.230 | 25.070 | 1,964,413 |
| 2024-12-09 | 25.120 | 25.660 | 25.020 | 25.450 | 25.289 | 1,739,128 |
| 2024-12-06 | 25.340 | 25.440 | 24.810 | 25.140 | 24.981 | 1,602,000 |
| 2024-12-05 | 25.000 | 25.490 | 25.000 | 25.340 | 25.179 | 1,756,800 |
| 2024-12-04 | 24.990 | 25.350 | 24.800 | 25.000 | 24.842 | 1,750,917 |
| 2024-12-03 | 25.060 | 25.350 | 24.700 | 25.040 | 24.881 | 1,459,300 |
| 2024-12-02 | 24.160 | 24.970 | 24.160 | 24.960 | 24.802 | 2,358,739 |
| 2024-11-29 | 23.800 | 24.230 | 23.600 | 24.000 | 23.848 | 1,215,500 |
| 2024-11-28 | 23.800 | 24.090 | 23.470 | 23.800 | 23.649 | 1,116,770 |
| 2024-11-27 | 23.600 | 23.780 | 22.600 | 23.710 | 23.560 | 1,254,800 |
| 2024-11-26 | 23.770 | 24.090 | 23.300 | 23.500 | 23.351 | 870,500 |
| 2024-11-25 | 23.430 | 23.900 | 23.220 | 23.890 | 23.739 | 1,388,800 |
| 2024-11-22 | 24.410 | 24.410 | 23.120 | 23.130 | 22.983 | 1,474,050 |
| 2024-11-21 | 24.420 | 24.640 | 23.810 | 24.230 | 24.077 | 1,187,300 |
| 2024-11-20 | 24.050 | 24.350 | 23.880 | 24.320 | 24.166 | 1,166,200 |
| 2024-11-19 | 23.560 | 24.050 | 23.360 | 24.050 | 23.898 | 1,211,682 |
| 2024-11-18 | 24.600 | 24.600 | 23.110 | 23.440 | 23.292 | 1,642,800 |
| 2024-11-15 | 24.510 | 25.150 | 24.300 | 24.380 | 24.226 | 1,908,020 |
| 2024-11-14 | 24.950 | 25.700 | 24.680 | 24.700 | 24.544 | 1,862,200 |
| 2024-11-13 | 24.830 | 25.080 | 24.210 | 25.080 | 24.921 | 1,692,900 |
| 2024-11-12 | 25.140 | 25.650 | 24.300 | 24.700 | 24.544 | 2,633,220 |
| 2024-11-11 | 24.700 | 25.450 | 24.510 | 25.000 | 24.842 | 3,058,810 |
| 2024-11-08 | 24.890 | 25.210 | 24.450 | 24.730 | 24.573 | 2,279,009 |
| 2024-11-07 | 23.700 | 24.870 | 23.600 | 24.800 | 24.643 | 2,709,380 |
| 2024-11-06 | 23.760 | 23.960 | 23.450 | 23.690 | 23.540 | 2,158,314 |
| 2024-11-05 | 23.600 | 23.730 | 23.280 | 23.660 | 23.510 | 2,445,123 |
| 2024-11-04 | 22.700 | 23.430 | 22.700 | 23.400 | 23.252 | 1,167,514 |
| 2024-11-01 | 23.910 | 24.020 | 22.650 | 22.660 | 22.516 | 2,038,780 |
| 2024-10-31 | 23.750 | 24.070 | 23.530 | 23.910 | 23.759 | 1,611,400 |
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.