Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	49.870	50.300	49.050	50.000	33.840	760,184
2022-02-07	49.700	51.100	49.330	49.880	33.759	849,840
2022-01-28	48.340	49.200	48.180	48.890	33.089	782,298
2022-01-27	51.330	51.500	48.110	48.200	32.622	1,705,315
2022-01-26	52.950	53.880	50.710	51.350	34.753	1,450,703
2022-01-25	56.860	57.340	52.830	52.830	35.755	1,828,759
2022-01-24	57.160	57.500	56.610	57.290	38.774	694,532
2022-01-21	58.100	58.100	56.800	57.160	38.686	1,166,336
2022-01-20	58.100	59.780	58.060	58.230	39.410	1,881,606
2022-01-19	58.790	58.790	57.380	57.570	38.963	1,509,768
2022-01-18	59.460	60.400	58.800	58.870	39.843	1,950,903
2022-01-17	58.190	59.780	58.010	59.450	40.235	1,743,235
2022-01-14	58.120	59.400	57.800	58.400	39.525	1,666,638
2022-01-13	58.070	59.770	57.750	58.590	39.653	2,098,114
2022-01-12	57.860	58.650	57.180	58.140	39.349	1,400,261
2022-01-11	58.550	58.760	57.350	57.500	38.916	1,142,496
2022-01-10	57.500	58.770	56.600	58.280	39.444	1,638,164
2022-01-07	59.760	59.760	57.800	57.940	39.214	1,796,096
2022-01-06	58.830	59.880	58.380	59.400	40.202	1,579,034
2022-01-05	61.550	61.670	59.240	59.280	40.120	2,115,972
2022-01-04	61.010	61.630	60.480	61.540	41.650	1,958,875
2021-12-31	61.220	61.850	60.710	61.010	41.291	1,896,855
2021-12-30	60.200	61.110	60.200	60.410	40.885	1,652,770
2021-12-29	61.270	61.690	59.960	60.200	40.743	1,719,809
2021-12-28	61.730	62.100	60.400	61.300	41.488	1,629,014
2021-12-27	60.500	62.380	60.330	61.750	41.792	2,348,920
2021-12-24	59.960	62.490	59.540	60.190	40.736	3,207,987
2021-12-23	61.080	61.140	59.200	59.510	40.276	2,505,420
2021-12-22	61.750	62.310	60.800	61.080	41.339	1,982,676
2021-12-21	60.960	62.050	60.650	61.550	41.657	1,892,234
2021-12-20	62.720	62.920	60.700	60.730	41.102	4,203,567
2021-12-17	66.890	68.000	64.380	64.590	43.714	4,231,193
2021-12-16	67.450	68.760	66.710	67.320	45.562	3,253,023
2021-12-15	66.160	69.300	66.140	67.900	45.954	5,684,464
2021-12-14	66.310	67.880	65.200	66.700	45.142	3,701,247
2021-12-13	65.750	67.000	64.500	66.360	44.912	3,688,493
2021-12-10	66.590	66.590	65.450	65.630	44.418	3,495,576
2021-12-09	65.180	67.250	64.640	67.250	45.515	5,313,143
2021-12-08	66.000	66.880	64.900	65.170	44.107	3,992,774
2021-12-07	64.770	66.140	64.010	65.750	44.499	4,753,732
2021-12-06	68.000	68.000	64.000	64.110	43.389	8,745,228
2021-12-03	69.900	71.730	69.400	69.620	47.118	6,589,352
2021-12-02	69.000	72.270	68.500	69.140	46.794	8,274,614
2021-12-01	75.100	75.700	70.500	70.900	47.985	16,891,272
2021-11-30	84.000	86.700	80.260	80.260	54.320	19,039,367
2021-11-29	85.010	88.700	80.030	83.000	56.174	29,598,318

← NewerPage 20 of 20 · 1,186 trading days

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.