Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	33.880	33.880	31.280	32.020	21.671	3,871,942
2023-04-28	32.810	33.600	32.810	33.330	22.558	2,558,478
2023-04-27	33.100	33.930	32.200	32.570	22.043	3,127,272
2023-04-26	34.000	34.550	32.710	33.000	22.334	4,630,415
2023-04-25	36.380	36.380	33.710	34.300	23.214	4,854,553
2023-04-24	37.150	38.070	35.700	36.180	24.486	3,942,678
2023-04-21	40.400	40.590	37.260	37.260	25.217	5,877,231
2023-04-20	40.200	40.940	40.160	40.800	27.613	5,190,235
2023-04-19	40.590	41.370	40.170	40.340	27.302	4,907,147
2023-04-18	42.110	42.250	40.610	40.780	27.600	5,449,112
2023-04-17	44.440	44.990	42.000	42.240	28.588	4,873,947
2023-04-14	43.700	44.510	42.070	44.320	29.996	5,840,680
2023-04-13	44.730	44.730	42.800	43.060	29.143	4,761,334
2023-04-12	43.840	45.200	43.260	45.180	30.578	7,484,997
2023-04-11	42.460	44.400	42.100	43.270	29.285	6,197,358
2023-04-10	45.010	46.100	42.190	42.460	28.737	8,284,809
2023-04-07	46.290	47.580	44.650	45.680	30.916	9,635,247
2023-04-06	44.100	48.800	44.100	46.750	31.640	16,203,827
2023-04-04	40.030	43.890	39.500	42.090	28.486	11,659,245
2023-04-03	39.400	40.000	38.320	40.000	27.072	6,215,178
2023-03-31	39.690	39.690	38.180	38.970	26.375	3,983,106
2023-03-30	39.900	40.380	38.520	39.440	26.693	4,865,886
2023-03-29	37.980	40.750	37.890	39.990	27.065	8,157,736
2023-03-28	39.600	40.000	37.580	37.910	25.657	7,495,284
2023-03-27	41.000	42.000	38.940	40.450	27.376	8,592,595
2023-03-24	39.950	41.180	38.500	39.950	27.038	8,191,166
2023-03-23	38.570	41.400	38.400	39.790	26.930	8,330,568
2023-03-22	36.800	40.580	36.300	39.100	26.463	9,978,019
2023-03-21	35.950	36.910	35.500	36.910	24.981	4,868,830
2023-03-20	36.410	36.600	35.300	36.020	24.378	6,576,541
2023-03-17	34.580	36.600	34.580	36.120	24.446	7,610,892
2023-03-16	34.290	35.000	34.200	34.410	23.289	3,505,384
2023-03-15	35.400	36.020	34.490	34.510	23.356	4,426,931
2023-03-14	36.080	36.740	35.180	35.190	23.816	5,904,879
2023-03-13	34.890	36.700	34.200	36.420	24.649	7,626,780
2023-03-10	35.050	36.160	34.630	34.980	23.674	4,588,122
2023-03-09	35.400	36.280	34.900	35.450	23.992	4,910,882
2023-03-08	35.740	35.960	34.770	35.240	23.850	4,861,020
2023-03-07	36.700	37.700	35.510	35.790	24.223	7,036,473
2023-03-06	36.000	37.850	35.020	37.170	25.157	12,966,795
2023-03-03	33.150	37.000	32.360	36.510	24.710	12,018,791
2023-03-02	32.220	33.330	32.220	32.410	21.935	3,569,222
2023-03-01	31.370	32.380	31.020	32.300	21.861	3,128,558
2023-02-28	31.030	31.400	30.710	31.180	21.103	1,530,953
2023-02-27	31.770	31.770	30.750	30.930	20.933	2,121,360
2023-02-24	31.950	32.400	31.800	31.850	21.556	1,680,834
2023-02-23	32.030	32.290	31.580	31.800	21.522	1,843,421
2023-02-22	31.990	32.310	31.540	32.140	21.752	1,902,742
2023-02-21	32.360	32.640	31.750	32.070	21.705	2,237,135
2023-02-20	32.260	32.530	31.600	32.420	21.942	2,927,469
2023-02-17	32.780	33.090	31.700	32.260	21.833	4,014,843
2023-02-16	34.060	34.490	32.400	32.740	22.158	5,543,110
2023-02-15	32.890	34.080	32.500	33.890	22.937	5,375,874
2023-02-14	33.730	34.160	32.700	32.720	22.145	4,177,761
2023-02-13	33.070	33.980	32.600	33.370	22.585	5,258,465
2023-02-10	34.410	36.360	33.300	33.350	22.571	10,076,768
2023-02-09	31.630	34.200	31.590	34.000	23.011	8,565,575
2023-02-08	34.210	34.680	32.230	32.250	21.827	7,698,856
2023-02-07	31.500	33.900	31.150	33.260	22.510	9,022,086
2023-02-06	31.350	32.100	30.550	31.830	21.542	4,078,006

← NewerPage 15 of 20 · 1,186 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.