Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	58.500	58.500	55.680	57.410	57.083	7,281,678
2025-10-22	58.100	60.170	57.000	58.700	58.266	8,422,046
2025-10-21	58.000	59.260	58.000	58.630	58.196	7,890,548
2025-10-20	57.780	60.800	57.410	57.960	57.531	12,065,517
2025-10-17	58.340	60.880	56.320	56.500	56.082	9,289,675
2025-10-16	59.500	60.340	58.150	58.620	58.187	8,825,658
2025-10-15	60.980	62.300	58.300	60.220	59.775	14,219,287
2025-10-14	64.330	68.330	59.000	60.100	59.656	23,145,614
2025-10-13	55.680	58.880	55.080	58.680	58.246	6,734,963
2025-10-10	61.860	62.220	58.240	58.670	58.236	9,824,318
2025-10-09	62.600	64.320	61.310	62.710	62.246	12,315,598
2025-09-30	59.750	62.330	59.750	62.210	61.750	10,423,076
2025-09-29	59.710	60.390	58.200	59.580	59.139	6,745,432
2025-09-26	61.680	62.490	59.680	59.910	59.467	9,080,346
2025-09-25	61.800	62.950	60.500	62.510	62.048	11,790,250
2025-09-24	58.850	62.430	57.820	61.830	61.373	16,275,255
2025-09-23	59.470	59.470	56.580	58.820	58.385	11,242,253
2025-09-22	56.080	59.500	55.970	59.230	58.792	13,954,877
2025-09-19	56.260	57.250	54.600	54.960	54.554	7,736,999
2025-09-18	56.880	59.200	55.100	56.200	55.784	11,836,289
2025-09-17	55.980	57.030	55.110	56.650	56.231	7,127,231
2025-09-16	55.520	56.250	55.010	55.850	55.437	6,107,315
2025-09-15	56.600	56.950	55.010	55.530	55.119	7,321,604
2025-09-12	55.000	56.390	54.530	55.890	55.477	8,914,998
2025-09-11	52.290	55.500	52.250	55.200	54.792	9,700,335
2025-09-10	52.500	53.380	52.320	52.660	52.271	5,419,469
2025-09-09	53.730	53.990	51.900	52.220	51.834	6,942,003
2025-09-08	53.970	54.350	52.690	54.000	53.601	10,458,257
2025-09-05	53.120	54.840	52.850	54.650	54.246	10,207,979
2025-09-04	56.960	57.090	52.090	53.170	52.777	12,028,333
2025-09-03	57.130	58.490	56.560	56.700	56.281	10,670,373
2025-09-02	61.510	61.990	56.680	57.130	56.708	16,603,685
2025-09-01	63.990	64.330	60.650	62.030	61.571	15,742,051
2025-08-29	62.800	63.560	60.750	62.430	61.968	15,561,440
2025-08-28	63.230	65.000	61.290	63.150	62.683	22,945,196
2025-08-27	57.000	67.340	56.990	62.030	61.571	29,349,915
2025-08-26	57.300	58.900	55.950	56.240	55.824	12,220,257
2025-08-25	59.150	61.680	57.160	57.880	57.452	16,370,525
2025-08-22	55.250	57.790	55.000	57.050	56.628	12,918,500
2025-08-21	56.800	57.150	54.030	54.650	54.246	11,600,658
2025-08-20	53.200	57.750	52.380	57.360	56.936	11,925,304
2025-08-19	54.220	55.190	53.130	53.490	53.094	8,480,492
2025-08-18	52.780	54.850	52.200	54.670	54.266	9,775,268
2025-08-15	51.890	53.000	51.470	52.760	52.370	8,001,575
2025-08-14	51.640	54.300	51.430	51.820	51.437	10,914,207
2025-08-13	51.500	52.180	50.980	51.810	51.427	7,518,477
2025-08-12	49.720	51.830	49.050	51.570	51.189	9,403,394
2025-08-11	48.300	50.470	48.130	49.640	49.273	6,902,199
2025-08-08	50.520	50.600	48.410	48.410	48.052	6,882,899
2025-08-07	49.390	51.100	49.000	50.410	50.037	8,014,687
2025-08-06	58.910	59.850	58.880	59.410	48.914	5,503,471
2025-08-05	59.780	59.780	58.420	59.160	48.708	5,886,471
2025-08-04	57.300	59.940	57.000	59.580	49.054	8,520,670
2025-08-01	57.540	59.100	57.060	57.710	47.514	6,748,128
2025-07-31	58.010	59.290	57.190	57.310	47.185	8,060,023
2025-07-30	58.810	58.960	57.410	57.960	47.720	7,673,277
2025-07-29	57.080	59.050	56.720	59.020	48.593	10,457,346
2025-07-28	57.450	57.680	56.490	57.120	47.029	6,222,286
2025-07-25	55.900	57.350	55.430	57.220	47.111	7,895,574
2025-07-24	55.940	56.240	55.480	55.770	45.917	5,216,202

← NewerPage 5 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.