Actions Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.630 | 22.150 | 21.260 | 21.700 | 17.866 | 3,771,687 |
| 2024-07-24 | 22.500 | 22.890 | 21.600 | 21.910 | 18.039 | 4,495,636 |
| 2024-07-23 | 23.710 | 23.710 | 22.480 | 22.540 | 18.558 | 4,770,066 |
| 2024-07-22 | 24.180 | 24.180 | 23.590 | 23.710 | 19.521 | 4,716,634 |
| 2024-07-19 | 23.000 | 24.230 | 22.900 | 23.730 | 19.538 | 5,712,633 |
| 2024-07-18 | 22.710 | 23.320 | 22.260 | 23.120 | 19.035 | 6,278,391 |
| 2024-07-17 | 24.180 | 24.300 | 23.330 | 23.400 | 19.266 | 5,478,616 |
| 2024-07-16 | 23.990 | 24.400 | 23.290 | 24.170 | 19.900 | 8,220,934 |
| 2024-07-15 | 22.900 | 24.420 | 22.880 | 23.620 | 19.447 | 11,912,770 |
| 2024-07-12 | 22.050 | 22.280 | 21.800 | 22.080 | 18.179 | 2,757,151 |
| 2024-07-11 | 21.960 | 22.470 | 21.730 | 22.330 | 18.385 | 4,009,434 |
| 2024-07-10 | 21.130 | 21.700 | 21.130 | 21.500 | 17.702 | 2,884,076 |
| 2024-07-09 | 19.860 | 21.580 | 19.600 | 21.450 | 17.660 | 5,899,216 |
| 2024-07-08 | 20.510 | 20.880 | 19.880 | 19.960 | 16.434 | 3,892,056 |
| 2024-07-05 | 20.670 | 20.670 | 20.670 | 20.670 | 17.018 | 0 |
| 2024-07-04 | 21.550 | 21.800 | 20.630 | 20.670 | 17.018 | 3,801,704 |
| 2024-07-03 | 21.150 | 22.140 | 20.560 | 21.440 | 17.652 | 4,940,864 |
| 2024-07-02 | 21.290 | 21.590 | 20.960 | 21.070 | 17.348 | 2,835,865 |
| 2024-07-01 | 22.000 | 22.050 | 20.800 | 21.550 | 17.743 | 5,061,975 |
| 2024-06-28 | 22.010 | 22.940 | 21.830 | 22.120 | 18.212 | 4,998,909 |
| 2024-06-27 | 22.160 | 23.780 | 22.000 | 22.010 | 18.122 | 6,484,135 |
| 2024-06-26 | 21.120 | 22.370 | 20.830 | 22.250 | 18.319 | 4,185,318 |
| 2024-06-25 | 22.100 | 22.140 | 20.960 | 21.130 | 17.397 | 4,253,857 |
| 2024-06-24 | 22.900 | 23.580 | 22.010 | 22.080 | 18.179 | 5,968,147 |
| 2024-06-21 | 22.500 | 23.280 | 22.180 | 23.040 | 18.970 | 4,509,752 |
| 2024-06-20 | 27.400 | 28.970 | 27.200 | 27.950 | 19.012 | 8,249,081 |
| 2024-06-19 | 27.700 | 27.860 | 26.910 | 27.160 | 18.475 | 3,910,497 |
| 2024-06-18 | 27.630 | 27.870 | 27.220 | 27.600 | 18.774 | 3,689,373 |
| 2024-06-17 | 26.800 | 27.680 | 26.700 | 27.470 | 18.686 | 3,629,052 |
| 2024-06-14 | 27.450 | 27.450 | 26.750 | 27.000 | 18.366 | 4,491,230 |
| 2024-06-13 | 26.190 | 28.130 | 26.090 | 27.450 | 18.672 | 7,203,487 |
| 2024-06-12 | 26.000 | 26.490 | 25.780 | 26.070 | 17.733 | 3,098,710 |
| 2024-06-11 | 24.610 | 25.970 | 24.410 | 25.910 | 17.624 | 3,349,537 |
| 2024-06-07 | 24.820 | 25.550 | 24.530 | 24.910 | 16.944 | 2,519,667 |
| 2024-06-06 | 26.030 | 26.570 | 24.600 | 24.710 | 16.808 | 3,821,823 |
| 2024-06-05 | 25.880 | 26.430 | 25.530 | 25.800 | 17.550 | 2,902,337 |
| 2024-06-04 | 26.670 | 26.880 | 25.400 | 26.050 | 17.720 | 4,021,882 |
| 2024-06-03 | 27.360 | 27.800 | 26.520 | 26.780 | 18.216 | 6,758,670 |
| 2024-05-31 | 26.040 | 27.190 | 25.930 | 26.740 | 18.189 | 5,477,208 |
| 2024-05-30 | 25.380 | 26.260 | 24.880 | 26.070 | 17.733 | 2,993,349 |
| 2024-05-29 | 25.360 | 25.960 | 25.310 | 25.550 | 17.380 | 2,038,128 |
| 2024-05-28 | 25.410 | 26.290 | 25.200 | 25.490 | 17.339 | 3,364,495 |
| 2024-05-27 | 24.840 | 25.430 | 24.090 | 25.430 | 17.298 | 3,168,365 |
| 2024-05-24 | 25.480 | 25.650 | 24.600 | 24.620 | 16.747 | 2,500,404 |
| 2024-05-23 | 26.200 | 26.280 | 25.450 | 25.460 | 17.318 | 2,221,858 |
| 2024-05-22 | 25.970 | 26.400 | 25.680 | 26.220 | 17.835 | 2,208,045 |
| 2024-05-21 | 25.950 | 26.180 | 25.600 | 25.750 | 17.516 | 1,536,541 |
| 2024-05-20 | 25.870 | 26.260 | 25.550 | 26.030 | 17.706 | 2,536,367 |
| 2024-05-17 | 25.410 | 25.880 | 24.930 | 25.820 | 17.563 | 2,743,705 |
| 2024-05-16 | 25.220 | 25.650 | 25.100 | 25.170 | 17.121 | 1,954,350 |
| 2024-05-15 | 25.520 | 26.040 | 25.080 | 25.240 | 17.169 | 2,575,189 |
| 2024-05-14 | 25.950 | 26.670 | 25.620 | 25.650 | 17.448 | 4,481,913 |
| 2024-05-13 | 25.180 | 26.130 | 24.700 | 25.330 | 17.230 | 3,726,862 |
| 2024-05-10 | 26.690 | 26.750 | 25.260 | 25.380 | 17.264 | 3,334,731 |
| 2024-05-09 | 26.510 | 26.990 | 26.360 | 26.450 | 17.992 | 3,622,330 |
| 2024-05-08 | 27.550 | 27.550 | 26.440 | 26.520 | 18.039 | 2,919,327 |
| 2024-05-07 | 27.500 | 27.790 | 27.420 | 27.560 | 18.747 | 2,148,615 |
| 2024-05-06 | 27.890 | 28.130 | 27.470 | 27.710 | 18.849 | 2,549,684 |
| 2024-04-30 | 27.640 | 27.780 | 27.230 | 27.510 | 18.713 | 2,224,202 |
| 2024-04-29 | 26.680 | 27.750 | 26.600 | 27.690 | 18.835 | 3,395,154 |
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.