Actblue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 45.830 | 46.360 | 41.480 | 45.660 | 45.660 | 3,443,467 |
| 2026-10-22 | 49.500 | 50.150 | 47.110 | 47.190 | 47.190 | 1,709,700 |
| 2026-10-21 | 49.700 | 51.380 | 49.310 | 49.810 | 49.810 | 1,394,150 |
| 2026-10-20 | 48.000 | 50.450 | 47.060 | 49.740 | 49.740 | 1,884,300 |
| 2026-10-19 | 47.380 | 48.400 | 45.200 | 47.700 | 47.700 | 2,070,399 |
| 2026-10-16 | 51.000 | 51.680 | 47.620 | 48.130 | 48.130 | 2,516,700 |
| 2026-10-15 | 49.800 | 51.300 | 48.940 | 50.150 | 50.150 | 2,310,213 |
| 2026-10-14 | 52.990 | 53.900 | 51.280 | 51.300 | 51.300 | 1,500,167 |
| 2026-10-13 | 51.720 | 54.500 | 49.930 | 53.840 | 53.840 | 2,633,000 |
| 2026-10-12 | 53.760 | 54.480 | 51.800 | 53.200 | 53.200 | 2,342,300 |
| 2026-10-09 | 57.100 | 57.100 | 50.740 | 54.140 | 54.140 | 3,095,400 |
| 2026-10-08 | 58.300 | 60.270 | 56.830 | 57.100 | 57.100 | 2,042,500 |
| 2026-09-30 | 58.980 | 61.620 | 58.280 | 58.360 | 58.360 | 2,347,900 |
| 2026-09-29 | 58.210 | 59.300 | 57.930 | 58.270 | 58.270 | 1,492,650 |
| 2026-09-28 | 64.210 | 64.210 | 58.360 | 58.420 | 58.420 | 2,393,672 |
| 2026-09-24 | 65.470 | 66.200 | 63.890 | 64.280 | 64.280 | 2,240,100 |
Page 1 of 1 · 16 trading days
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.