Actblue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.930	24.140	23.360	23.720	23.570	1,713,600
2024-10-29	24.860	25.110	23.730	23.940	23.788	2,279,688
2024-10-28	24.460	25.180	24.450	24.910	24.752	1,918,000
2024-10-25	23.990	24.710	23.830	24.440	24.285	2,155,300
2024-10-24	24.100	24.400	23.820	23.840	23.689	1,927,000
2024-10-23	24.190	25.000	23.950	24.300	24.146	3,050,400
2024-10-22	24.500	24.950	23.600	24.280	24.126	4,597,724
2024-10-21	26.400	28.000	24.530	25.230	25.070	8,591,511
2024-10-18	22.400	25.560	22.360	25.560	25.398	5,088,752
2024-10-17	22.700	23.390	22.280	22.730	22.586	2,555,800
2024-10-16	21.390	23.770	21.170	22.660	22.516	3,714,857
2024-10-15	21.650	21.980	21.250	21.630	21.493	1,489,500
2024-10-14	20.750	21.790	20.740	21.590	21.453	1,931,266
2024-10-11	21.780	21.780	20.400	20.740	20.609	1,827,113
2024-10-10	21.790	22.660	21.530	21.870	21.731	2,460,549
2024-10-09	24.380	24.380	21.400	21.700	21.563	3,587,724
2024-10-08	26.900	26.900	23.400	24.960	24.802	5,318,850
2024-09-30	20.500	23.100	19.810	22.720	22.576	4,503,453
2024-09-27	19.090	20.280	19.020	19.900	19.774	2,507,400
2024-09-26	18.440	18.940	18.380	18.910	18.790	1,430,876
2024-09-25	18.430	18.880	18.400	18.430	18.313	1,752,330
2024-09-24	17.930	18.400	17.830	18.380	18.264	1,460,476
2024-09-23	17.670	18.100	17.580	17.900	17.787	1,080,586
2024-09-20	17.700	17.900	17.560	17.750	17.638	1,082,476
2024-09-19	17.320	18.050	17.320	17.880	17.767	2,237,200
2024-09-18	17.580	17.650	16.700	17.190	17.081	1,423,300
2024-09-13	17.490	17.610	17.310	17.450	17.339	1,061,504
2024-09-12	17.660	17.940	17.490	17.490	17.379	1,076,100
2024-09-11	18.090	18.100	17.650	17.760	17.648	1,261,200
2024-09-10	18.220	18.380	17.650	18.010	17.896	1,326,900
2024-09-09	18.040	18.270	17.780	18.150	18.035	1,009,800
2024-09-06	18.860	18.860	18.120	18.120	18.005	1,665,000
2024-09-05	18.870	19.010	18.680	18.750	18.631	1,576,204
2024-09-04	18.660	19.080	18.450	18.870	18.750	2,049,800
2024-09-03	19.020	19.030	18.520	18.840	18.721	2,447,244
2024-09-02	19.200	19.500	19.000	19.130	19.009	2,871,830
2024-08-30	18.820	19.600	18.680	19.380	19.257	4,980,217
2024-08-29	18.410	19.380	17.880	19.220	19.098	6,718,486
2024-08-28	17.760	20.150	17.410	19.800	19.675	7,498,564
2024-08-27	17.260	17.260	16.650	16.790	16.684	801,300
2024-08-26	17.360	17.540	17.030	17.260	17.151	757,300
2024-08-23	17.400	17.500	17.010	17.360	17.250	807,500
2024-08-22	17.740	17.830	17.460	17.500	17.389	759,100
2024-08-21	17.560	17.890	17.300	17.670	17.558	498,600
2024-08-20	18.100	18.150	17.560	17.600	17.489	751,600
2024-08-19	18.440	18.540	18.040	18.060	17.946	751,400
2024-08-16	18.280	18.560	18.280	18.440	18.323	656,914
2024-08-15	18.380	18.560	18.120	18.370	18.254	909,800
2024-08-14	18.370	18.650	18.360	18.450	18.333	542,972
2024-08-13	18.280	18.450	18.070	18.370	18.254	680,472
2024-08-12	18.260	18.370	18.070	18.260	18.144	619,700
2024-08-09	18.370	18.640	18.140	18.290	18.174	669,900
2024-08-08	18.560	18.560	17.960	18.340	18.224	691,500
2024-08-07	18.560	18.660	18.300	18.390	18.274	727,818
2024-08-06	18.080	18.500	18.080	18.460	18.343	834,800
2024-08-05	18.540	18.880	17.900	17.980	17.866	1,091,200
2024-08-02	18.850	19.000	18.490	18.600	18.482	952,200
2024-08-01	19.570	19.570	18.960	19.060	18.939	1,088,700
2024-07-31	18.360	19.440	18.250	19.410	19.287	1,708,600
2024-07-30	18.610	18.790	18.240	18.320	18.204	1,048,356

← NewerPage 9 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.