Actions Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.680 | 27.160 | 25.880 | 26.910 | 18.305 | 5,164,047 |
| 2024-04-25 | 26.360 | 27.050 | 26.100 | 26.850 | 18.264 | 3,224,203 |
| 2024-04-24 | 25.490 | 26.540 | 25.240 | 26.360 | 17.931 | 3,883,798 |
| 2024-04-23 | 24.700 | 25.330 | 24.700 | 25.290 | 17.203 | 2,942,408 |
| 2024-04-22 | 23.760 | 24.980 | 23.070 | 24.920 | 16.951 | 3,669,992 |
| 2024-04-19 | 24.520 | 24.670 | 23.830 | 24.000 | 16.325 | 2,343,784 |
| 2024-04-18 | 24.590 | 25.140 | 24.070 | 24.770 | 16.849 | 3,786,173 |
| 2024-04-17 | 23.520 | 24.760 | 23.380 | 24.620 | 16.747 | 4,792,917 |
| 2024-04-16 | 24.830 | 24.900 | 22.900 | 22.900 | 15.577 | 6,076,801 |
| 2024-04-15 | 25.600 | 26.540 | 24.610 | 25.060 | 17.046 | 4,290,881 |
| 2024-04-12 | 25.540 | 26.420 | 25.540 | 26.020 | 17.699 | 2,714,960 |
| 2024-04-11 | 25.760 | 26.270 | 25.470 | 25.620 | 17.427 | 2,248,993 |
| 2024-04-10 | 26.410 | 26.770 | 25.360 | 25.650 | 17.448 | 2,289,742 |
| 2024-04-09 | 26.300 | 26.780 | 25.940 | 26.670 | 18.141 | 1,990,038 |
| 2024-04-08 | 27.330 | 27.330 | 26.060 | 26.060 | 17.726 | 2,798,719 |
| 2024-04-03 | 27.510 | 27.980 | 26.700 | 27.200 | 18.502 | 2,710,127 |
| 2024-04-02 | 28.060 | 28.250 | 27.560 | 27.830 | 18.930 | 3,094,256 |
| 2024-04-01 | 28.080 | 28.490 | 27.770 | 28.180 | 19.168 | 3,489,225 |
| 2024-03-29 | 27.700 | 27.840 | 26.720 | 27.840 | 18.937 | 2,022,393 |
| 2024-03-28 | 26.720 | 27.950 | 26.530 | 27.560 | 18.747 | 3,852,776 |
| 2024-03-27 | 28.630 | 28.710 | 26.800 | 26.800 | 18.230 | 3,254,404 |
| 2024-03-26 | 29.040 | 29.620 | 28.120 | 28.600 | 19.454 | 4,026,785 |
| 2024-03-25 | 30.210 | 30.590 | 29.010 | 29.050 | 19.760 | 3,666,808 |
| 2024-03-22 | 30.620 | 31.050 | 29.990 | 30.150 | 20.509 | 3,549,507 |
| 2024-03-21 | 31.070 | 31.650 | 30.570 | 30.670 | 20.862 | 3,922,129 |
| 2024-03-20 | 30.910 | 31.390 | 30.660 | 31.070 | 21.134 | 2,947,279 |
| 2024-03-19 | 31.260 | 31.460 | 30.700 | 30.870 | 20.998 | 4,975,915 |
| 2024-03-18 | 30.310 | 31.470 | 30.000 | 31.250 | 21.257 | 4,992,691 |
| 2024-03-15 | 29.210 | 30.350 | 29.130 | 30.310 | 20.617 | 4,199,627 |
| 2024-03-14 | 29.800 | 30.120 | 29.170 | 29.550 | 20.100 | 3,432,604 |
| 2024-03-13 | 29.670 | 30.540 | 29.670 | 30.120 | 20.488 | 4,053,058 |
| 2024-03-12 | 29.660 | 30.180 | 29.270 | 29.850 | 20.304 | 4,505,630 |
| 2024-03-11 | 28.800 | 29.180 | 28.310 | 29.170 | 19.842 | 3,999,327 |
| 2024-03-08 | 28.380 | 29.190 | 27.800 | 28.960 | 19.699 | 4,938,991 |
| 2024-03-07 | 29.710 | 29.900 | 28.150 | 28.150 | 19.148 | 5,362,171 |
| 2024-03-06 | 29.220 | 29.730 | 28.400 | 29.030 | 19.747 | 5,426,124 |
| 2024-03-05 | 29.000 | 30.830 | 28.900 | 29.500 | 20.066 | 8,846,602 |
| 2024-03-04 | 29.380 | 29.580 | 28.070 | 29.180 | 19.849 | 5,127,164 |
| 2024-03-01 | 28.270 | 28.800 | 27.900 | 28.730 | 19.543 | 5,248,049 |
| 2024-02-29 | 25.970 | 28.040 | 25.810 | 27.740 | 18.869 | 6,064,632 |
| 2024-02-28 | 29.550 | 30.480 | 26.020 | 26.020 | 17.699 | 7,951,960 |
| 2024-02-27 | 27.860 | 29.450 | 27.660 | 29.450 | 20.032 | 4,780,465 |
| 2024-02-26 | 27.580 | 29.180 | 27.360 | 28.300 | 19.250 | 6,825,839 |
| 2024-02-23 | 27.000 | 28.180 | 26.580 | 27.930 | 18.998 | 5,919,148 |
| 2024-02-22 | 26.060 | 26.750 | 25.840 | 26.670 | 18.141 | 7,236,642 |
| 2024-02-21 | 25.300 | 26.870 | 24.390 | 25.730 | 17.502 | 9,405,211 |
| 2024-02-20 | 24.980 | 26.980 | 24.220 | 26.270 | 17.869 | 7,204,982 |
| 2024-02-19 | 24.420 | 25.370 | 24.130 | 24.980 | 16.992 | 7,341,315 |
| 2024-02-08 | 20.670 | 24.600 | 20.670 | 24.160 | 16.434 | 9,057,199 |
| 2024-02-07 | 21.000 | 21.870 | 19.890 | 20.600 | 14.013 | 7,260,321 |
| 2024-02-06 | 19.820 | 21.750 | 18.660 | 20.930 | 14.237 | 7,789,128 |
| 2024-02-05 | 22.730 | 22.730 | 19.880 | 20.440 | 13.904 | 6,605,637 |
| 2024-02-02 | 24.800 | 25.100 | 21.980 | 22.940 | 15.604 | 4,938,446 |
| 2024-02-01 | 25.100 | 25.560 | 23.980 | 24.790 | 16.863 | 5,612,405 |
| 2024-01-31 | 26.380 | 26.750 | 24.940 | 25.110 | 17.080 | 3,080,607 |
| 2024-01-30 | 27.510 | 27.610 | 26.530 | 26.640 | 18.121 | 2,738,767 |
| 2024-01-29 | 28.850 | 29.560 | 27.900 | 27.980 | 19.033 | 2,236,155 |
| 2024-01-26 | 29.800 | 29.800 | 28.770 | 28.900 | 19.658 | 2,787,043 |
| 2024-01-25 | 28.240 | 29.780 | 27.960 | 29.660 | 20.175 | 3,211,796 |
| 2024-01-24 | 28.880 | 29.030 | 27.220 | 28.240 | 19.209 | 3,920,709 |
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.