Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	30.290	30.940	30.120	30.620	20.724	2,421,622
2023-02-01	29.350	30.160	29.150	30.090	20.365	2,125,847
2023-01-31	29.600	29.600	28.940	29.140	19.722	1,385,795
2023-01-30	30.000	30.000	29.360	29.680	20.087	1,552,435
2023-01-20	29.700	29.700	29.080	29.300	19.830	1,302,223
2023-01-19	28.810	29.460	28.750	29.420	19.911	1,513,778
2023-01-18	29.100	29.230	28.750	28.980	19.614	1,111,675
2023-01-17	28.550	29.120	28.340	28.900	19.559	1,961,176
2023-01-16	27.460	28.530	27.130	28.330	19.174	1,605,225
2023-01-13	27.770	27.850	27.390	27.640	18.707	820,190
2023-01-12	27.830	27.950	27.600	27.700	18.747	803,355
2023-01-11	28.380	28.670	27.700	27.790	18.808	1,219,419
2023-01-10	28.300	28.700	28.050	28.410	19.228	1,135,614
2023-01-09	27.930	28.390	27.820	28.060	18.991	1,000,167
2023-01-06	28.200	28.380	27.880	27.940	18.910	830,537
2023-01-05	27.900	28.150	27.740	28.080	19.004	836,785
2023-01-04	27.910	28.350	27.610	27.810	18.822	854,146
2023-01-03	27.050	28.020	26.980	27.910	18.889	922,662
2022-12-30	27.190	27.220	26.920	27.050	18.307	477,849
2022-12-29	27.250	27.380	26.880	26.890	18.199	733,165
2022-12-28	27.800	27.800	27.190	27.250	18.443	609,863
2022-12-27	27.480	27.840	27.000	27.800	18.815	1,183,174
2022-12-26	27.480	27.770	27.000	27.440	18.571	938,316
2022-12-23	26.950	27.300	26.780	26.970	18.253	681,932
2022-12-22	27.800	28.270	27.110	27.220	18.422	1,193,101
2022-12-21	28.550	28.840	27.810	27.880	18.869	1,406,213
2022-12-20	28.630	29.180	28.230	28.470	19.268	1,587,198
2022-12-19	29.900	30.220	28.750	28.840	19.519	1,737,331
2022-12-16	31.050	31.400	30.060	30.130	20.392	3,130,477
2022-12-15	29.630	33.100	29.390	31.500	21.319	6,859,064
2022-12-14	29.410	29.950	29.170	29.300	19.830	2,264,315
2022-12-13	29.190	29.380	28.620	28.730	19.444	1,109,309
2022-12-12	28.690	29.400	28.520	29.190	19.756	1,664,890
2022-12-09	28.440	28.830	28.400	28.720	19.438	1,483,269
2022-12-08	29.110	29.270	28.420	28.440	19.248	1,677,945
2022-12-07	29.220	29.700	29.000	29.110	19.702	2,157,723
2022-12-06	29.130	29.720	28.980	29.440	19.925	3,305,697
2022-12-05	29.160	29.170	28.760	29.010	19.634	1,550,057
2022-12-02	28.970	29.300	28.690	28.940	19.586	1,749,506
2022-12-01	29.000	29.560	28.530	28.870	19.539	1,786,597
2022-11-30	29.980	29.980	28.530	28.880	19.546	1,774,748
2022-11-29	29.880	30.210	29.760	30.000	20.304	1,324,257
2022-11-28	29.830	30.190	29.720	29.800	20.168	426,360
2022-11-25	30.610	31.190	30.170	30.210	20.446	463,082
2022-11-24	31.190	31.340	30.750	30.810	20.852	415,199
2022-11-23	31.770	32.150	30.500	30.980	20.967	794,229
2022-11-22	31.980	33.490	31.800	31.850	21.556	1,031,169
2022-11-21	32.360	32.690	31.970	32.170	21.773	714,260
2022-11-18	33.800	34.180	32.400	32.410	21.935	1,503,118
2022-11-17	32.600	33.910	31.930	33.890	22.937	1,779,438
2022-11-16	33.500	33.560	32.360	32.630	22.084	900,017
2022-11-15	31.660	33.150	31.590	32.990	22.327	1,455,848
2022-11-14	31.510	32.040	31.170	31.600	21.387	585,999
2022-11-11	31.990	32.530	31.510	31.510	21.326	852,533
2022-11-10	31.910	32.200	31.280	31.340	21.211	699,314
2022-11-09	32.120	32.400	31.820	31.910	21.597	668,836
2022-11-08	32.190	32.530	31.880	32.120	21.739	625,631
2022-11-07	32.600	32.980	32.070	32.440	21.955	928,548
2022-11-04	32.900	33.050	32.270	32.760	22.172	1,075,220
2022-11-03	31.800	33.260	31.780	32.970	22.314	1,260,190

← NewerPage 16 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.