Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	47.100	47.150	46.010	46.810	46.543	4,256,422
2026-04-20	47.000	47.850	46.910	47.400	47.130	4,699,384
2026-04-17	46.560	47.400	46.510	47.120	46.851	3,998,016
2026-04-16	46.710	47.030	46.350	46.880	46.613	4,053,125
2026-04-15	47.430	47.950	46.560	46.650	46.384	4,931,976
2026-04-14	47.450	47.700	46.720	47.240	46.971	4,404,933
2026-04-13	45.800	47.160	45.800	46.720	46.454	4,748,499
2026-04-10	46.460	47.470	46.350	46.350	46.086	5,826,222
2026-04-09	45.900	46.350	45.390	45.500	45.241	4,962,426
2026-04-08	45.800	46.580	45.300	46.580	46.314	5,837,676
2026-04-07	43.950	44.670	43.800	44.170	43.918	3,001,370
2026-04-03	43.970	44.190	43.560	43.630	43.381	2,411,625
2026-04-02	45.300	45.300	43.520	43.680	43.431	3,750,747
2026-04-01	45.520	45.900	44.970	45.350	45.091	3,808,638
2026-03-31	44.220	45.800	44.160	44.460	44.207	4,195,571
2026-03-30	44.500	45.030	43.680	44.750	44.495	5,165,486
2026-03-27	43.630	46.420	43.500	45.680	45.420	5,228,159
2026-03-26	45.650	45.940	44.300	44.450	44.197	2,559,881
2026-03-25	45.200	46.340	45.200	45.630	45.370	4,372,828
2026-03-24	44.050	44.700	43.030	44.700	44.445	4,022,129
2026-03-23	45.010	45.930	43.000	43.300	43.053	5,643,378
2026-03-20	47.790	47.990	46.400	46.440	46.175	3,952,325
2026-03-19	48.030	48.130	46.810	46.970	46.702	4,876,214
2026-03-18	49.350	49.570	47.710	48.970	48.691	7,206,358
2026-03-17	50.680	50.860	49.000	49.070	48.790	3,258,535
2026-03-16	49.460	50.620	48.770	50.460	50.172	4,496,168
2026-03-13	49.260	50.320	49.100	49.430	49.148	3,041,739
2026-03-12	50.370	50.880	49.320	49.860	49.576	3,694,028
2026-03-11	51.170	51.940	50.220	50.590	50.302	4,306,976
2026-03-10	51.010	51.650	50.720	51.390	51.097	3,908,043
2026-03-09	49.870	50.450	47.920	50.090	49.804	4,681,696
2026-03-06	49.760	50.650	49.260	50.420	50.133	3,642,717
2026-03-05	49.800	50.650	49.500	49.770	49.486	4,391,443
2026-03-04	48.420	50.230	48.420	48.600	48.323	4,418,396
2026-03-03	53.130	53.620	49.300	49.420	49.138	7,506,352
2026-03-02	54.510	54.900	52.900	53.030	52.728	7,805,928
2026-02-27	55.300	56.500	54.450	55.910	55.591	5,318,151
2026-02-26	54.200	56.280	53.760	55.620	55.303	5,606,218
2026-02-25	54.590	54.650	53.670	54.080	53.772	4,701,171
2026-02-24	55.520	55.750	53.700	54.360	54.050	4,684,335
2026-02-13	55.010	56.150	54.550	55.080	54.766	5,864,234
2026-02-12	53.010	55.270	53.000	54.900	54.587	6,368,991
2026-02-11	53.100	53.460	52.840	52.940	52.638	3,313,774
2026-02-10	52.770	54.320	52.400	53.460	53.155	5,566,623
2026-02-09	52.300	52.800	51.780	52.780	52.479	5,156,764
2026-02-06	50.990	52.180	50.490	51.480	51.187	3,947,670
2026-02-05	51.110	51.680	50.860	51.200	50.908	4,118,535
2026-02-04	52.920	53.000	51.080	51.790	51.495	6,183,967
2026-02-03	53.150	53.500	52.200	53.300	52.996	5,185,785
2026-02-02	55.000	55.290	52.290	52.350	52.052	7,158,812
2026-01-30	54.980	56.150	53.450	55.680	55.363	7,021,690
2026-01-29	58.140	58.460	55.180	55.190	54.875	9,422,960
2026-01-28	58.250	60.110	58.070	58.300	57.968	7,776,049
2026-01-27	57.150	58.560	55.620	58.240	57.908	8,427,500
2026-01-26	59.600	59.930	56.850	57.340	57.013	11,722,725
2026-01-23	58.580	59.690	58.010	59.580	59.240	6,972,039
2026-01-22	59.500	60.000	57.900	58.490	58.157	6,435,093
2026-01-21	56.710	59.840	56.710	59.200	58.863	9,098,588
2026-01-20	57.290	58.450	56.630	57.420	57.093	6,299,497
2026-01-19	58.530	58.690	56.940	57.470	57.142	6,636,526

← NewerPage 3 of 5 · 243 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.