Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	57.770	58.680	56.700	58.350	58.017	8,675,753
2026-01-15	57.090	57.480	56.100	57.160	56.834	6,057,572
2026-01-14	55.580	58.840	55.510	57.540	57.212	12,435,295
2026-01-13	57.290	58.370	55.400	55.740	55.422	9,950,409
2026-01-12	55.600	57.290	54.510	57.290	56.963	10,918,764
2026-01-09	54.910	55.580	54.600	55.400	55.084	6,884,728
2026-01-08	55.500	56.550	54.880	55.200	54.885	6,991,581
2026-01-07	55.660	56.450	55.100	55.780	55.462	6,555,752
2026-01-06	55.100	56.360	55.010	55.440	55.124	7,544,258
2026-01-05	53.400	55.380	53.300	55.150	54.836	7,838,034
2025-12-31	54.440	54.690	52.540	52.600	52.300	5,512,789
2025-12-30	53.100	54.200	53.000	53.650	53.344	4,247,270
2025-12-29	54.520	55.070	53.260	53.510	53.205	4,933,864
2025-12-26	54.510	55.250	54.000	55.000	54.686	7,014,653
2025-12-25	52.800	55.370	52.600	55.020	54.706	9,420,946
2025-12-24	50.440	52.480	50.440	52.250	51.952	5,076,150
2025-12-23	50.580	50.990	50.230	50.530	50.242	3,298,970
2025-12-22	50.180	51.110	50.050	50.550	50.262	3,677,478
2025-12-19	50.790	51.250	49.950	50.000	49.715	3,261,843
2025-12-18	51.000	51.450	50.340	50.470	50.182	3,651,833
2025-12-17	50.410	51.560	49.780	51.480	51.187	4,069,457
2025-12-16	50.550	51.250	49.970	50.450	50.162	3,189,133
2025-12-15	52.600	52.630	50.980	51.060	50.769	3,701,139
2025-12-12	52.140	53.160	51.110	52.910	52.608	4,630,829
2025-12-11	53.510	53.700	51.700	51.840	51.544	4,217,112
2025-12-10	52.960	53.590	52.170	53.500	53.195	4,050,324
2025-12-09	53.310	54.070	52.810	52.960	52.658	4,112,617
2025-12-08	53.110	53.930	53.010	53.630	53.324	4,793,858
2025-12-05	53.030	53.250	52.070	53.070	52.767	3,376,980
2025-12-04	53.290	53.550	52.240	53.090	52.787	3,791,191
2025-12-03	55.000	55.050	53.380	53.550	53.245	4,729,361
2025-12-02	54.500	56.680	54.500	55.010	54.696	7,419,687
2025-12-01	52.370	55.160	52.370	54.830	54.517	9,216,409
2025-11-28	52.400	52.850	51.920	52.320	52.022	4,365,794
2025-11-27	51.490	53.530	51.490	52.330	52.032	7,428,547
2025-11-26	50.720	52.370	50.210	51.310	51.017	5,718,270
2025-11-25	49.900	51.900	49.900	51.000	50.709	4,680,966
2025-11-24	48.770	49.940	48.770	49.580	49.297	4,243,369
2025-11-21	49.510	50.500	48.500	48.610	48.333	5,700,083
2025-11-20	52.280	52.490	50.000	50.400	50.113	7,049,642
2025-11-19	52.610	52.950	51.700	51.720	51.425	3,412,638
2025-11-18	51.500	53.100	51.500	52.370	52.071	4,215,110
2025-11-17	53.600	53.600	51.760	52.050	51.753	4,208,229
2025-11-14	52.830	53.980	52.300	53.000	52.698	4,923,856
2025-11-13	53.190	53.850	52.930	53.490	53.185	4,148,841
2025-11-12	52.520	55.000	52.400	53.430	53.125	6,534,256
2025-11-11	54.600	54.870	52.710	52.720	52.419	5,108,225
2025-11-10	53.280	54.660	52.310	54.430	54.120	6,728,605
2025-11-07	53.960	53.990	52.830	52.870	52.569	5,416,863
2025-11-06	53.330	54.690	53.330	54.450	54.140	5,207,245
2025-11-05	52.800	53.960	52.380	53.490	53.185	4,871,784
2025-11-04	54.800	54.800	53.050	53.620	53.314	5,259,049
2025-11-03	55.190	55.250	53.380	54.730	54.418	7,156,606
2025-10-31	55.380	56.140	54.600	55.100	54.786	6,186,921
2025-10-30	58.210	58.210	55.180	55.220	54.905	11,967,318
2025-10-29	58.970	59.960	57.610	58.070	57.739	9,627,603
2025-10-28	59.300	59.750	58.430	59.020	58.684	7,530,930
2025-10-27	60.310	60.780	58.500	59.550	59.211	10,063,551
2025-10-24	57.600	59.850	57.600	59.680	59.340	7,986,962
2025-10-23	58.500	58.500	55.680	57.410	57.083	7,281,678

← NewerPage 4 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.