Actions Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 40.400 | 44.440 | 40.360 | 41.410 | 41.410 | 13,138,061 |
| 2026-10-21 | 39.600 | 41.410 | 39.350 | 40.470 | 40.470 | 9,163,088 |
| 2026-10-20 | 35.390 | 40.420 | 35.180 | 39.690 | 39.690 | 15,498,263 |
| 2026-10-19 | 35.200 | 35.990 | 34.510 | 35.720 | 35.720 | 5,022,646 |
| 2026-10-16 | 38.000 | 38.000 | 35.510 | 35.790 | 35.790 | 8,908,489 |
| 2026-10-15 | 38.600 | 39.290 | 36.880 | 37.150 | 37.150 | 8,396,990 |
| 2026-10-14 | 38.940 | 41.380 | 38.720 | 39.960 | 39.960 | 8,639,255 |
| 2026-10-13 | 39.180 | 39.550 | 37.110 | 38.950 | 38.950 | 10,165,460 |
| 2026-10-12 | 42.490 | 42.590 | 39.750 | 40.080 | 40.080 | 10,051,091 |
| 2026-10-09 | 42.010 | 45.250 | 41.320 | 42.900 | 42.900 | 13,936,265 |
| 2026-10-08 | 46.640 | 46.680 | 42.040 | 42.450 | 42.450 | 9,794,663 |
| 2026-09-30 | 47.080 | 47.260 | 45.660 | 45.780 | 45.780 | 5,241,771 |
| 2026-09-29 | 45.410 | 47.380 | 44.980 | 47.000 | 47.000 | 8,072,190 |
| 2026-09-28 | 46.520 | 46.900 | 45.150 | 45.450 | 45.450 | 8,093,815 |
| 2026-09-24 | 45.810 | 48.190 | 45.760 | 47.100 | 47.100 | 12,389,024 |
| 2026-09-23 | 45.250 | 46.850 | 44.760 | 46.110 | 46.110 | 12,922,635 |
| 2026-09-22 | 42.900 | 45.750 | 42.280 | 44.980 | 44.980 | 18,223,731 |
Page 1 of 1 · 17 trading days
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.