Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	32.130	32.130	31.240	31.830	21.651	2,332,216
2023-07-27	32.780	32.780	31.620	31.660	21.536	1,824,085
2023-07-26	32.950	33.170	32.330	32.400	22.039	2,161,185
2023-07-25	32.890	33.200	32.400	32.880	22.365	2,879,688
2023-07-24	32.490	33.240	32.220	32.870	22.359	3,129,631
2023-07-21	34.280	34.720	32.140	32.420	22.053	6,045,032
2023-07-20	36.540	36.880	34.200	34.240	23.291	3,551,813
2023-07-19	36.530	37.600	36.400	36.540	24.855	2,639,409
2023-07-18	37.070	37.890	36.560	36.790	25.025	2,587,762
2023-07-17	37.830	38.440	36.810	37.070	25.216	2,277,960
2023-07-14	37.800	38.850	37.800	38.040	25.875	2,384,943
2023-07-13	37.160	38.140	36.700	37.860	25.753	3,587,135
2023-07-12	37.670	38.260	36.510	36.780	25.018	2,840,209
2023-07-11	35.900	37.500	35.710	37.440	25.467	3,260,050
2023-07-10	36.060	36.470	35.600	35.930	24.440	1,302,017
2023-07-07	36.350	36.750	35.400	35.880	24.406	2,127,660
2023-07-06	36.270	37.100	36.180	36.950	25.134	1,858,353
2023-07-05	37.080	37.350	36.400	36.440	24.787	1,994,914
2023-07-04	36.600	37.350	36.110	37.080	25.222	1,965,375
2023-07-03	36.590	37.210	36.300	36.330	24.712	1,639,717
2023-06-30	36.800	37.590	36.400	36.800	25.032	2,161,496
2023-06-29	36.650	37.640	36.550	36.800	25.032	1,824,978
2023-06-28	38.000	38.240	36.370	37.050	25.202	2,341,137
2023-06-27	37.490	38.190	37.260	38.090	25.909	2,235,412
2023-06-26	38.330	38.680	36.440	37.130	25.256	3,626,249
2023-06-21	40.150	40.250	38.890	38.990	26.522	2,562,743
2023-06-20	40.400	40.780	40.000	40.470	27.528	2,627,985
2023-06-19	39.540	41.300	38.920	40.580	27.603	3,642,936
2023-06-16	39.750	40.140	39.010	39.550	26.903	2,388,303
2023-06-15	40.350	40.540	39.480	39.780	26.923	2,902,056
2023-06-14	39.950	40.700	39.540	40.350	27.309	3,009,631
2023-06-13	38.850	40.500	38.560	40.200	27.207	3,424,730
2023-06-12	40.220	40.220	38.800	39.000	26.395	2,726,146
2023-06-09	38.870	39.880	38.520	39.680	26.855	2,998,686
2023-06-08	39.650	39.900	38.510	38.850	26.294	2,399,520
2023-06-07	38.900	40.200	38.780	39.520	26.747	3,808,503
2023-06-06	40.820	41.130	38.920	39.000	26.395	5,084,995
2023-06-05	40.800	41.880	40.800	41.010	27.755	3,847,625
2023-06-02	40.320	41.540	39.970	40.880	27.667	4,740,192
2023-06-01	40.500	41.540	40.300	40.550	27.444	4,493,393
2023-05-31	38.510	41.320	38.460	41.100	27.816	7,947,316
2023-05-30	38.090	39.000	37.520	38.520	26.070	3,927,804
2023-05-29	36.870	39.450	36.870	38.260	25.894	7,135,002
2023-05-26	36.470	37.500	36.000	36.890	24.967	4,786,241
2023-05-25	35.800	36.270	34.600	35.490	24.019	3,009,153
2023-05-24	35.240	36.150	35.110	35.680	24.148	3,828,892
2023-05-23	35.920	36.170	35.080	35.570	24.074	3,293,377
2023-05-22	36.770	36.800	35.600	35.660	24.135	4,594,085
2023-05-19	35.450	37.600	34.540	36.980	25.028	7,077,852
2023-05-18	34.030	35.470	33.870	35.050	23.722	4,269,286
2023-05-17	33.560	34.270	33.390	34.030	23.031	2,365,770
2023-05-16	33.800	34.410	33.390	33.510	22.679	3,585,434
2023-05-15	33.610	34.260	32.920	33.910	22.950	3,421,542
2023-05-12	32.630	35.450	32.510	33.750	22.842	7,315,254
2023-05-11	31.600	33.570	31.530	32.900	22.267	5,008,019
2023-05-10	31.530	31.650	30.700	31.370	21.231	2,328,740
2023-05-09	31.770	32.340	31.140	31.440	21.278	2,702,327
2023-05-08	31.900	32.100	31.320	31.840	21.549	2,258,988
2023-05-05	32.400	32.400	31.150	31.500	21.319	2,608,608
2023-05-04	33.880	33.880	31.280	32.020	21.671	3,871,942

← NewerPage 14 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.