Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.400	36.070	32.090	35.650	24.250	12,597,894
2023-10-27	30.680	31.350	30.000	31.170	21.202	2,044,116
2023-10-26	30.400	30.900	30.130	30.820	20.964	1,675,028
2023-10-25	30.360	31.150	30.280	30.620	20.828	1,829,435
2023-10-24	29.570	30.670	28.930	30.460	20.719	2,637,161
2023-10-23	30.540	30.540	29.150	29.570	20.114	2,259,529
2023-10-20	31.930	32.230	30.600	30.710	20.889	3,023,246
2023-10-19	31.000	33.200	30.900	32.080	21.821	3,694,348
2023-10-18	31.940	32.190	31.130	31.160	21.196	1,570,079
2023-10-17	32.090	32.260	31.520	31.860	21.672	1,488,548
2023-10-16	32.880	32.900	31.870	32.100	21.835	1,887,871
2023-10-13	32.630	33.150	32.400	32.850	22.345	1,711,944
2023-10-12	33.210	33.460	32.500	33.000	22.447	2,276,532
2023-10-11	32.560	33.420	32.050	33.200	22.583	3,271,561
2023-10-10	32.100	32.680	32.000	32.330	21.991	2,123,474
2023-10-09	32.740	32.800	31.730	31.960	21.740	2,708,287
2023-09-28	31.270	33.300	31.270	32.720	22.257	3,451,957
2023-09-27	31.510	31.910	31.250	31.290	21.284	1,760,744
2023-09-26	31.700	32.000	31.340	31.510	21.434	1,441,404
2023-09-25	32.400	32.500	31.470	31.770	21.610	2,076,865
2023-09-22	31.190	32.470	30.330	32.370	22.019	3,111,690
2023-09-21	31.000	31.570	30.850	31.070	21.134	1,724,561
2023-09-20	31.860	32.140	31.050	31.230	21.243	2,013,959
2023-09-19	32.100	32.380	31.330	31.700	21.563	2,360,599
2023-09-18	32.760	32.760	32.110	32.180	21.889	1,960,234
2023-09-15	32.570	33.990	32.050	33.000	22.447	2,804,755
2023-09-14	32.990	32.990	32.120	32.440	22.066	1,473,736
2023-09-13	33.300	33.690	32.530	32.830	22.331	2,378,983
2023-09-12	34.010	34.100	33.410	33.620	22.869	1,643,823
2023-09-11	33.910	34.350	33.460	33.880	23.046	2,395,820
2023-09-08	33.260	33.750	33.090	33.570	22.835	2,250,076
2023-09-07	34.010	34.070	33.200	33.340	22.678	3,417,372
2023-09-06	33.810	34.560	33.500	34.450	23.433	3,278,259
2023-09-05	33.900	34.850	33.610	33.890	23.053	3,256,284
2023-09-04	33.450	33.800	32.930	33.800	22.991	2,823,927
2023-09-01	33.380	34.000	32.900	33.460	22.760	2,882,816
2023-08-31	33.300	33.880	32.610	33.400	22.719	3,747,618
2023-08-30	32.500	33.680	32.120	33.300	22.651	7,166,931
2023-08-29	29.380	32.080	29.380	31.770	21.610	5,134,226
2023-08-28	30.800	31.250	29.360	29.510	20.073	3,766,887
2023-08-25	30.400	30.650	28.890	29.000	19.726	4,762,666
2023-08-24	29.770	31.750	29.220	30.900	21.019	7,407,296
2023-08-23	29.650	29.830	29.060	29.070	19.774	1,366,241
2023-08-22	29.390	29.960	28.860	29.840	20.298	1,548,005
2023-08-21	30.010	30.290	29.270	29.270	19.910	1,710,676
2023-08-18	30.480	30.770	30.010	30.010	20.413	1,831,125
2023-08-17	29.020	30.120	29.020	29.780	20.257	1,466,782
2023-08-16	29.820	30.120	29.280	29.280	19.917	1,461,041
2023-08-15	30.500	30.700	29.750	29.970	20.386	1,338,490
2023-08-14	30.270	30.640	29.900	30.510	20.753	1,559,721
2023-08-11	31.770	31.770	30.430	30.480	20.733	1,670,001
2023-08-10	31.020	31.450	30.890	31.260	21.264	1,095,710
2023-08-09	31.520	31.710	31.170	31.170	21.202	1,179,705
2023-08-08	31.930	31.990	31.480	31.520	21.440	1,712,296
2023-08-07	32.080	32.240	31.700	31.770	21.610	1,617,046
2023-08-04	31.660	32.340	31.660	32.080	21.821	1,987,927
2023-08-03	31.750	31.940	31.500	31.660	21.536	1,520,089
2023-08-02	31.810	32.210	31.700	31.880	21.685	1,209,863
2023-08-01	31.970	32.110	31.670	31.940	21.726	1,290,244
2023-07-31	31.990	32.220	31.650	31.960	21.740	1,727,383

← NewerPage 13 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.