Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	37.010	37.390	35.260	35.480	24.013	1,300,983
2022-08-01	36.820	37.820	36.150	37.270	25.224	874,488
2022-07-29	38.190	38.190	36.920	36.970	25.021	1,103,021
2022-07-28	37.360	38.260	37.200	37.780	25.569	1,604,698
2022-07-27	36.100	37.410	35.930	37.160	25.150	1,324,177
2022-07-26	36.000	36.320	35.150	36.100	24.432	591,272
2022-07-25	35.810	36.560	35.530	36.050	24.398	613,320
2022-07-22	37.470	37.470	35.610	36.170	24.480	1,352,285
2022-07-21	36.700	37.730	36.450	37.100	25.109	1,534,448
2022-07-20	36.600	37.030	36.540	36.580	24.757	1,092,761
2022-07-19	35.350	37.530	35.130	36.860	24.947	2,066,326
2022-07-18	35.080	35.580	34.580	35.450	23.992	849,600
2022-07-15	35.000	35.990	34.580	35.020	23.701	1,563,235
2022-07-14	34.080	34.820	33.620	34.580	23.404	741,849
2022-07-13	34.170	34.290	33.000	33.850	22.910	650,993
2022-07-12	35.280	35.630	33.850	33.850	22.910	1,326,160
2022-07-11	36.650	36.650	35.360	35.640	24.121	1,292,188
2022-07-08	36.570	37.670	36.050	36.640	24.798	1,392,217
2022-07-07	37.000	37.000	35.690	36.030	24.385	1,102,204
2022-07-06	35.690	38.000	35.200	36.420	24.649	2,456,510
2022-07-05	35.870	36.450	34.900	35.220	23.837	1,299,431
2022-07-04	36.400	36.400	34.860	35.870	24.277	1,595,325
2022-07-01	37.950	38.800	36.160	36.410	24.642	2,183,071
2022-06-30	37.290	38.830	36.750	38.060	25.759	2,625,225
2022-06-29	39.090	40.370	37.270	37.380	25.299	3,413,980
2022-06-28	37.300	39.610	36.610	39.500	26.733	2,930,610
2022-06-27	37.930	38.170	37.020	37.350	25.278	1,424,413
2022-06-24	37.150	38.380	36.900	37.650	25.481	2,419,056
2022-06-23	35.550	37.230	35.550	37.230	25.197	1,878,181
2022-06-22	36.690	36.980	35.380	35.820	24.243	1,757,363
2022-06-21	36.510	37.490	35.880	36.950	25.008	1,626,661
2022-06-20	37.000	37.900	36.570	36.630	24.791	1,787,682
2022-06-17	36.700	37.530	36.200	37.140	25.136	2,325,362
2022-06-16	35.360	37.580	35.350	37.210	25.184	3,550,439
2022-06-15	34.980	36.160	34.980	35.360	23.932	1,909,254
2022-06-14	36.360	36.360	33.710	34.940	23.647	3,129,092
2022-06-13	35.900	37.240	35.850	36.620	24.784	1,728,465
2022-06-10	35.930	36.590	35.510	36.300	24.568	1,978,325
2022-06-09	36.980	36.980	35.500	35.730	24.182	2,193,929
2022-06-08	37.650	37.850	35.800	36.980	25.028	2,906,030
2022-06-07	38.490	38.790	36.750	37.300	25.245	4,238,640
2022-06-06	36.280	39.510	36.270	39.220	26.544	5,948,046
2022-06-02	33.760	36.500	33.340	36.150	24.466	4,848,366
2022-06-01	31.990	35.250	31.900	34.200	23.146	4,906,211
2022-05-31	29.630	32.140	29.100	31.900	21.590	2,868,003
2022-05-30	29.520	29.900	29.000	29.830	20.189	1,663,644
2022-05-27	30.000	30.590	29.400	29.520	19.979	947,472
2022-05-26	30.640	30.650	29.500	30.000	20.304	789,264
2022-05-25	31.080	31.080	30.060	30.490	20.636	826,801
2022-05-24	32.500	32.770	30.500	30.500	20.642	1,539,931
2022-05-23	32.960	33.150	32.510	32.790	22.192	1,027,170
2022-05-20	33.350	33.490	32.600	32.780	22.185	1,551,320
2022-05-19	32.590	33.590	32.230	33.230	22.490	1,440,407
2022-05-18	33.200	33.370	32.520	32.720	22.145	840,549
2022-05-17	33.140	33.480	32.410	32.990	22.327	1,069,824
2022-05-16	34.300	35.300	32.570	32.780	22.185	2,332,167
2022-05-13	32.500	33.550	31.720	33.370	22.585	1,774,759
2022-05-12	30.700	32.200	30.570	32.100	21.725	1,389,094
2022-05-11	30.500	32.380	30.500	31.100	21.048	1,944,812
2022-05-10	29.510	30.650	29.050	30.410	20.581	1,067,094

← NewerPage 18 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.