Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	37.260	37.780	34.000	34.990	34.990	7,997,287
2026-07-17	40.650	41.450	36.750	36.750	36.750	9,541,297
2026-07-16	40.170	43.290	40.160	41.020	41.020	7,829,550
2026-07-15	42.260	42.900	40.140	40.990	40.990	6,204,750
2026-07-14	43.000	43.950	39.760	41.970	41.970	8,418,243
2026-07-13	43.800	46.180	43.000	43.160	43.160	8,325,872
2026-07-10	45.570	47.080	44.710	44.750	44.750	10,304,351
2026-07-09	44.370	45.390	43.080	45.360	45.360	7,404,037
2026-07-08	44.500	45.450	42.950	44.180	44.180	9,760,294
2026-07-07	43.000	45.080	42.600	43.780	43.780	6,998,758
2026-07-06	44.530	44.560	42.110	43.530	43.530	7,927,879
2026-07-03	44.580	45.500	43.910	44.330	44.330	6,527,959
2026-07-02	46.020	47.440	44.220	45.100	45.100	7,302,165
2026-07-01	46.900	48.790	46.370	46.960	46.960	9,541,849
2026-06-30	43.190	46.940	43.100	46.910	46.910	8,379,933
2026-06-29	42.870	44.110	41.530	43.200	43.200	6,129,829
2026-06-26	44.590	45.000	42.390	43.000	43.000	6,647,607
2026-06-25	45.700	45.890	44.100	45.250	45.250	7,276,747
2026-06-24	45.000	45.940	44.330	45.700	45.700	5,484,930
2026-06-23	45.700	46.890	44.670	45.600	45.340	6,131,131
2026-06-22	46.390	46.800	44.350	45.840	45.579	7,975,571
2026-06-18	45.530	47.080	45.530	46.000	45.738	7,492,685
2026-06-17	44.300	46.150	44.030	45.930	45.668	6,128,000
2026-06-16	44.850	45.490	44.340	44.900	44.644	6,590,696
2026-06-15	41.200	44.880	41.010	44.640	44.386	9,813,608
2026-06-12	41.650	42.180	40.440	40.670	40.438	4,321,933
2026-06-11	40.400	41.430	40.210	40.800	40.567	3,651,169
2026-06-10	40.700	41.630	40.260	40.900	40.667	4,623,265
2026-06-09	40.310	41.400	39.680	41.390	41.154	4,837,868
2026-06-08	41.000	41.230	39.580	39.680	39.454	6,967,220
2026-06-05	42.600	43.720	41.600	42.410	42.168	5,764,570
2026-06-04	43.300	43.680	42.910	43.240	42.994	4,577,879
2026-06-03	43.690	44.550	43.200	43.810	43.560	6,670,325
2026-06-02	44.610	44.610	42.720	43.360	43.113	7,319,118
2026-06-01	45.320	46.100	44.250	44.350	44.097	4,920,713
2026-05-29	49.180	49.180	45.000	45.140	44.883	9,451,695
2026-05-28	48.820	49.450	47.600	49.030	48.750	7,371,331
2026-05-27	49.690	51.700	49.300	49.370	49.089	9,544,718
2026-05-26	51.260	51.260	48.500	49.750	49.466	8,408,739
2026-05-25	50.550	51.770	49.840	51.680	51.385	8,132,640
2026-05-22	49.830	50.830	48.940	50.310	50.023	6,836,788
2026-05-21	53.000	53.280	49.120	49.140	48.860	12,203,244
2026-05-20	51.810	52.500	51.410	52.310	52.012	8,963,717
2026-05-19	50.830	52.470	50.000	52.390	52.091	9,362,761
2026-05-18	49.600	51.860	49.330	51.220	50.928	10,351,105
2026-05-15	51.090	51.340	49.130	49.850	49.566	8,117,762
2026-05-14	51.940	51.970	50.300	50.350	50.063	7,994,782
2026-05-13	50.030	52.000	49.400	51.700	51.405	10,471,592
2026-05-12	50.290	52.000	49.340	50.970	50.679	10,122,731
2026-05-11	49.900	50.400	49.000	50.190	49.904	8,674,675
2026-05-08	49.060	49.260	48.200	49.080	48.800	5,677,495
2026-05-07	48.900	49.490	48.490	49.370	49.089	7,075,381
2026-05-06	49.060	50.250	48.580	48.610	48.333	9,975,331
2026-04-30	46.780	48.430	46.600	48.070	47.796	7,782,366
2026-04-29	45.410	47.140	45.410	46.860	46.593	6,070,439
2026-04-28	48.000	48.000	46.200	46.400	46.135	7,478,467
2026-04-27	47.370	48.750	47.300	48.210	47.935	6,814,787
2026-04-24	46.910	47.890	46.600	47.070	46.802	5,027,197
2026-04-23	48.030	48.300	46.560	46.910	46.643	5,765,642
2026-04-22	46.780	48.480	46.540	48.310	48.035	7,066,957

← NewerPage 2 of 20 · 1,184 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.