Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	29.060	29.570	28.130	28.520	19.400	4,763,913
2024-01-22	30.830	31.580	28.800	29.260	19.903	4,012,459
2024-01-19	31.800	32.240	31.110	31.140	21.182	2,036,954
2024-01-18	31.840	32.390	30.800	31.680	21.549	2,855,391
2024-01-17	33.520	33.520	31.930	31.950	21.733	2,378,059
2024-01-16	33.700	34.020	32.960	33.680	22.910	1,935,656
2024-01-15	33.550	33.550	33.550	33.550	22.821	0
2024-01-12	34.300	34.360	33.330	33.550	22.821	2,158,630
2024-01-11	32.930	34.590	32.930	34.380	23.386	2,566,725
2024-01-10	33.580	34.100	32.650	33.220	22.597	2,679,344
2024-01-09	34.050	34.390	33.110	33.490	22.780	2,764,584
2024-01-08	34.600	34.850	33.420	33.550	22.821	2,882,512
2024-01-05	35.980	36.180	34.680	34.880	23.726	2,324,877
2024-01-04	36.390	36.390	35.300	35.820	24.365	2,021,420
2024-01-03	36.830	36.890	35.750	36.390	24.753	3,461,767
2024-01-02	38.000	38.000	36.790	37.030	25.188	3,797,784
2023-12-29	36.300	38.480	36.300	38.070	25.896	5,724,609
2023-12-28	35.910	37.000	35.600	36.410	24.767	3,646,399
2023-12-27	34.730	36.160	34.580	35.990	24.481	3,055,226
2023-12-26	35.710	35.710	34.350	34.690	23.597	1,692,156
2023-12-25	35.300	35.980	35.020	35.630	24.236	2,235,088
2023-12-22	36.690	36.690	35.240	35.500	24.148	2,738,905
2023-12-21	35.790	36.850	35.580	36.560	24.869	2,521,925
2023-12-20	36.290	36.810	35.650	35.900	24.420	2,615,555
2023-12-19	36.100	36.780	35.710	36.500	24.828	2,721,435
2023-12-18	36.490	36.740	36.000	36.090	24.549	2,093,474
2023-12-15	37.090	37.190	36.260	36.470	24.807	2,535,654
2023-12-14	37.180	37.580	36.380	36.860	25.073	3,167,002
2023-12-13	37.150	37.880	36.800	37.070	25.216	2,798,902
2023-12-12	37.370	37.400	36.800	37.130	25.256	2,106,355
2023-12-11	36.410	37.430	35.950	37.220	25.318	3,009,323
2023-12-08	35.920	36.910	35.780	36.540	24.855	2,717,598
2023-12-07	36.070	36.620	35.820	35.910	24.427	2,943,995
2023-12-06	35.680	36.250	35.450	35.930	24.440	2,824,038
2023-12-05	36.930	36.940	35.700	35.730	24.304	2,792,664
2023-12-04	38.180	38.180	36.900	37.290	25.365	2,680,086
2023-12-01	38.000	38.270	37.270	37.900	25.780	2,820,768
2023-11-30	38.470	38.900	37.360	37.820	25.726	3,303,864
2023-11-29	38.760	39.190	38.340	38.670	26.304	3,586,137
2023-11-28	38.250	39.290	38.030	38.800	26.392	4,557,271
2023-11-27	36.770	38.300	36.710	38.160	25.957	5,068,676
2023-11-24	37.880	38.040	36.700	36.770	25.012	2,558,115
2023-11-23	36.800	39.180	36.800	37.890	25.773	4,980,710
2023-11-22	37.280	37.520	36.570	36.650	24.930	2,729,531
2023-11-21	38.650	38.930	37.030	37.420	25.454	5,718,718
2023-11-20	39.800	39.980	38.510	38.820	26.406	6,084,020
2023-11-17	38.990	39.880	38.330	39.460	26.841	7,191,668
2023-11-16	39.630	40.000	38.350	38.400	26.120	7,458,664
2023-11-15	38.790	41.350	38.730	40.050	27.243	13,161,049
2023-11-14	36.870	38.500	36.240	37.880	25.767	6,075,437
2023-11-13	36.790	37.500	36.270	36.580	24.882	3,621,221
2023-11-10	36.530	37.260	36.390	36.730	24.984	2,395,523
2023-11-09	37.310	37.750	36.300	36.530	24.848	3,191,397
2023-11-08	36.880	38.100	36.880	37.300	25.372	4,525,109
2023-11-07	37.300	37.450	36.710	36.970	25.148	2,908,071
2023-11-06	35.900	38.000	35.860	37.320	25.386	7,466,738
2023-11-03	34.550	35.910	34.550	35.520	24.161	3,716,553
2023-11-02	35.970	36.740	34.580	34.800	23.672	4,648,115
2023-11-01	34.920	35.600	34.450	35.440	24.107	5,754,384
2023-10-31	35.880	36.180	34.480	34.800	23.672	7,182,555

← NewerPage 12 of 20 · 1,185 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.