Actblue Co Ltd historical data

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

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
2026-09-23	66.100	66.820	65.190	65.510	65.510	2,814,600
2026-09-22	65.000	66.450	63.770	66.100	66.100	3,833,400
2026-09-21	66.000	66.750	63.570	65.240	65.240	3,441,881
2026-09-18	64.500	66.180	63.200	66.030	66.030	4,795,199
2026-09-17	59.930	64.280	59.400	63.880	63.880	4,108,900
2026-09-16	59.520	61.190	59.220	60.120	60.120	3,308,281
2026-09-15	64.000	64.000	59.800	59.830	59.830	3,193,200
2026-09-14	61.760	64.780	61.760	63.050	63.050	4,224,481
2026-09-11	62.620	63.800	59.000	61.520	61.520	3,489,700
2026-09-10	65.010	65.850	63.670	63.810	63.810	3,589,499
2026-09-09	66.000	67.870	65.590	65.970	65.970	3,238,300
2026-09-08	67.010	67.500	65.690	66.590	66.590	3,857,100
2026-09-07	64.880	69.180	62.960	67.630	67.630	6,057,806
2026-09-04	64.290	66.200	62.990	64.000	64.000	4,476,106
2026-09-03	64.360	69.660	62.000	64.550	64.550	6,346,387
2026-09-02	66.810	66.970	63.000	64.980	64.980	5,448,667
2026-09-01	67.900	68.800	65.210	68.380	68.380	6,865,784
2026-08-31	62.880	69.960	61.690	69.180	69.180	8,229,229
2026-08-28	58.080	66.490	58.060	63.300	63.300	9,857,609
2026-08-27	56.130	61.210	54.300	59.960	59.960	9,931,381
2026-08-26	53.800	59.860	53.800	58.180	58.180	10,596,371
2026-08-25	51.280	53.080	49.550	52.330	52.330	3,043,800
2026-08-24	51.160	51.950	48.670	51.550	51.550	2,765,561
2026-08-21	49.840	52.130	49.270	51.400	51.400	2,102,161
2026-08-20	50.560	51.780	49.860	50.780	50.780	1,704,300
2026-08-19	53.070	54.080	49.390	49.760	49.760	2,039,800
2026-08-18	54.500	54.770	52.860	54.660	54.660	1,839,264
2026-08-17	53.200	54.090	51.870	54.000	54.000	1,987,000
2026-08-14	52.140	53.170	51.630	53.170	53.170	1,312,460
2026-08-13	53.350	56.110	52.030	52.190	52.190	3,078,060
2026-08-12	51.940	53.350	51.940	52.560	52.560	2,044,600
2026-08-11	52.000	53.960	50.000	52.450	52.450	3,581,880
2026-08-10	54.590	56.680	50.850	52.460	52.460	4,806,514
2026-08-07	50.710	52.570	48.320	52.260	52.260	2,501,200
2026-08-06	48.930	52.000	48.360	50.710	50.710	2,378,554
2026-08-05	47.600	51.400	47.240	49.700	49.700	2,994,300
2026-08-04	44.970	48.320	44.270	47.610	47.610	2,324,200
2026-08-03	44.220	44.880	43.510	44.440	44.440	1,743,400
2026-07-31	43.680	46.280	43.640	44.510	44.510	2,696,100
2026-07-30	45.100	45.970	42.240	42.830	42.830	1,876,500
2026-07-29	46.130	46.940	44.480	45.680	45.680	1,928,812
2026-07-28	47.570	49.470	46.360	46.640	46.640	1,719,700
2026-07-27	46.800	48.600	46.250	48.540	48.540	1,663,700
2026-07-24	47.800	48.130	46.660	46.870	46.870	1,572,200

Page 1 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.