Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	29.510	30.650	29.050	30.410	20.581	1,067,094
2022-05-09	29.450	30.290	29.450	29.850	20.202	604,961
2022-05-06	29.070	30.080	29.070	29.720	20.114	676,994
2022-05-05	30.000	30.440	29.730	30.090	20.365	1,033,106
2022-04-29	28.980	30.360	28.970	30.000	20.304	1,635,413
2022-04-28	29.010	29.750	28.370	28.660	19.397	1,256,248
2022-04-27	26.820	29.370	26.820	29.110	19.702	1,229,657
2022-04-26	30.600	30.690	27.790	27.950	18.916	1,533,041
2022-04-25	34.010	34.010	29.900	30.030	20.324	2,274,517
2022-04-22	34.910	34.910	33.790	34.010	23.018	711,511
2022-04-21	36.300	36.780	34.500	34.680	23.471	1,086,554
2022-04-20	36.650	36.780	35.830	36.330	24.588	769,605
2022-04-19	36.480	36.700	35.790	36.120	24.446	767,512
2022-04-18	35.370	37.000	35.370	36.560	24.744	1,177,063
2022-04-15	35.070	36.780	34.760	35.820	24.243	1,112,738
2022-04-14	34.770	35.700	34.720	35.350	23.925	839,602
2022-04-13	35.620	36.280	34.680	34.700	23.485	625,278
2022-04-12	35.440	35.800	34.580	35.750	24.195	940,877
2022-04-11	35.800	36.500	35.210	35.300	23.891	1,083,254
2022-04-08	36.570	37.020	35.630	36.050	24.398	1,012,491
2022-04-07	37.970	38.010	36.660	36.700	24.838	875,512
2022-04-06	37.810	38.310	37.710	38.060	25.759	544,334
2022-04-01	38.150	38.700	37.510	38.000	25.718	664,250
2022-03-31	38.880	39.010	38.300	38.330	25.942	674,343
2022-03-30	38.470	39.250	38.100	39.000	26.395	791,020
2022-03-29	39.850	40.210	37.950	38.000	25.718	1,261,569
2022-03-28	40.110	40.130	39.310	39.760	26.909	635,895
2022-03-25	40.820	41.650	40.020	40.110	27.146	800,919
2022-03-24	41.630	41.900	40.050	40.400	27.343	928,883
2022-03-23	41.380	42.120	41.000	41.620	28.168	631,975
2022-03-22	41.980	42.330	41.200	41.460	28.060	632,701
2022-03-21	41.410	42.300	41.230	41.980	28.412	619,755
2022-03-18	41.990	42.000	41.220	41.530	28.107	604,432
2022-03-17	40.800	42.980	40.800	41.610	28.161	1,702,622
2022-03-16	39.680	40.800	38.970	40.600	27.478	1,554,935
2022-03-15	43.200	43.250	39.020	39.020	26.409	1,251,296
2022-03-14	44.510	44.510	43.000	43.000	29.102	765,984
2022-03-11	43.740	44.700	43.350	44.510	30.124	802,739
2022-03-10	45.580	46.250	44.450	44.530	30.138	1,179,086
2022-03-09	44.990	45.860	43.000	44.490	30.111	1,315,548
2022-03-08	46.840	46.850	45.000	45.150	30.557	1,744,411
2022-03-07	48.170	48.170	46.220	46.510	31.478	1,054,939
2022-03-04	48.660	49.900	48.330	48.330	32.710	920,401
2022-03-03	50.050	50.380	48.600	48.940	33.122	842,172
2022-03-02	50.690	50.690	49.180	49.930	33.792	810,109
2022-03-01	50.780	50.800	49.970	50.600	34.246	756,905
2022-02-28	50.300	50.970	49.850	50.500	34.178	731,221
2022-02-25	51.300	51.560	50.170	50.400	34.111	1,586,950
2022-02-24	50.300	51.760	49.430	50.520	34.192	2,812,392
2022-02-23	47.200	51.320	47.100	50.160	33.948	2,565,675
2022-02-22	48.650	48.650	46.510	47.200	31.945	1,290,903
2022-02-21	48.140	49.240	48.050	48.770	33.007	739,735
2022-02-18	48.100	48.460	47.600	48.150	32.588	836,606
2022-02-17	49.380	49.760	48.700	48.910	33.102	883,428
2022-02-16	48.790	49.450	48.790	48.880	33.082	854,183
2022-02-15	47.690	49.110	47.690	48.720	32.973	684,162
2022-02-14	48.020	48.370	47.370	47.690	32.276	727,380
2022-02-11	48.890	49.400	47.750	48.350	32.723	884,429
2022-02-10	50.780	50.780	48.830	49.000	33.163	1,026,531
2022-02-09	49.990	50.640	49.650	50.500	34.178	627,505

← NewerPage 19 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.2600 CNY
2025-10-23	0.1000 CNY
2025-08-07	0.2760 CNY
2024-06-21	0.2400 CNY
2023-06-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.