Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.500	32.500	31.010	32.160	21.766	942,533
2022-11-01	31.270	31.590	30.630	31.500	21.319	613,022
2022-10-31	30.190	31.560	29.700	31.050	21.015	674,301
2022-10-28	31.020	31.790	30.000	30.130	20.392	695,551
2022-10-27	31.300	31.840	30.910	31.270	21.163	724,613
2022-10-26	30.080	31.450	29.330	31.260	21.157	848,524
2022-10-25	30.400	30.860	29.800	30.080	20.358	642,287
2022-10-24	31.100	31.990	30.450	30.580	20.696	1,078,644
2022-10-21	31.050	31.450	30.450	31.260	21.157	660,261
2022-10-20	29.840	31.850	29.410	31.260	21.157	1,354,515
2022-10-19	30.510	30.550	29.700	29.850	20.202	510,999
2022-10-18	30.520	30.520	29.750	30.300	20.507	569,992
2022-10-17	29.150	30.400	29.150	30.370	20.554	787,913
2022-10-14	28.670	29.590	28.420	29.340	19.857	840,759
2022-10-13	27.600	28.880	27.600	28.400	19.221	712,602
2022-10-12	26.600	27.890	26.560	27.860	18.856	566,357
2022-10-11	26.800	27.300	26.490	26.850	18.172	290,403
2022-10-10	27.820	27.920	26.800	26.800	18.138	345,293
2022-09-30	28.300	28.790	27.810	27.820	18.828	282,244
2022-09-29	29.340	29.360	28.160	28.290	19.147	523,847
2022-09-28	30.270	30.310	28.820	28.860	19.532	505,905
2022-09-27	29.690	30.300	29.380	30.060	20.345	381,441
2022-09-26	30.080	30.430	29.310	29.330	19.850	365,801
2022-09-23	31.030	31.370	30.030	30.150	20.405	495,090
2022-09-22	30.610	31.650	30.610	31.030	21.001	349,388
2022-09-21	30.640	31.470	29.850	31.120	21.062	529,191
2022-09-20	30.660	30.990	30.290	30.640	20.737	244,365
2022-09-19	30.880	31.300	30.070	30.220	20.453	366,924
2022-09-16	31.400	32.160	30.650	30.960	20.954	588,769
2022-09-15	33.280	33.450	31.550	31.750	21.488	947,747
2022-09-14	32.800	33.450	32.460	33.300	22.537	651,988
2022-09-13	33.350	34.020	33.280	33.300	22.537	335,357
2022-09-09	33.500	33.500	32.970	33.300	22.537	517,178
2022-09-08	34.450	34.760	33.500	33.620	22.754	794,894
2022-09-07	33.660	34.770	33.660	34.450	23.316	1,004,067
2022-09-06	33.410	33.780	33.190	33.650	22.774	622,386
2022-09-05	34.000	34.150	33.210	33.410	22.612	872,026
2022-09-02	33.350	34.330	33.100	34.170	23.126	1,075,557
2022-09-01	33.190	33.750	32.970	33.200	22.470	622,725
2022-08-31	34.420	34.660	33.010	33.110	22.409	1,330,992
2022-08-30	34.380	35.240	34.140	34.680	23.471	707,860
2022-08-29	34.000	34.960	33.810	34.380	23.268	901,208
2022-08-26	35.370	35.980	34.310	34.420	23.295	1,054,291
2022-08-25	36.150	36.340	34.400	35.280	23.877	1,342,042
2022-08-24	38.090	38.270	35.800	35.880	24.283	2,039,819
2022-08-23	38.180	38.830	37.780	38.090	25.779	1,013,827
2022-08-22	38.700	39.210	37.000	38.360	25.962	1,506,143
2022-08-19	41.790	42.260	39.120	39.160	26.503	2,761,980
2022-08-18	39.380	41.850	39.130	41.550	28.121	3,388,769
2022-08-17	39.700	39.790	38.830	39.560	26.774	1,476,420
2022-08-16	39.680	40.360	39.150	39.530	26.754	1,557,188
2022-08-15	40.380	40.750	39.560	39.700	26.869	1,648,879
2022-08-12	41.480	41.880	40.270	40.370	27.322	2,096,916
2022-08-11	40.840	41.660	40.610	41.100	27.816	2,604,202
2022-08-10	41.500	42.280	40.680	40.700	27.546	2,956,563
2022-08-09	41.000	41.940	40.280	41.940	28.385	3,348,601
2022-08-08	42.800	42.800	40.270	41.280	27.938	4,744,844
2022-08-05	40.880	43.140	39.800	42.990	29.095	6,921,728
2022-08-04	39.050	41.480	39.050	40.290	27.268	6,547,194
2022-08-03	36.490	39.210	36.000	38.100	25.786	4,101,230

← NewerPage 17 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.