Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	56.000	56.430	55.470	55.940	46.057	4,715,389
2025-07-22	56.600	57.170	56.020	56.150	46.230	6,242,430
2025-07-21	55.380	57.170	55.100	56.660	46.650	9,094,916
2025-07-18	55.890	56.850	54.910	55.380	45.596	6,874,472
2025-07-17	55.650	56.850	54.810	55.750	45.901	9,678,010
2025-07-16	58.500	58.870	54.520	54.780	45.102	16,042,819
2025-07-15	57.290	57.300	55.020	56.600	46.600	8,338,540
2025-07-14	58.460	58.750	57.350	58.070	47.811	4,641,022
2025-07-11	58.840	58.940	57.570	58.460	48.132	6,505,958
2025-07-10	58.700	59.970	58.300	59.030	48.601	5,767,944
2025-07-09	59.790	60.230	58.560	58.700	48.329	6,117,096
2025-07-08	59.880	60.280	58.960	59.900	49.317	7,429,900
2025-07-07	58.290	59.100	57.880	58.800	48.412	4,464,620
2025-07-04	60.390	60.620	58.510	58.880	48.478	10,117,677
2025-07-03	61.880	62.950	60.510	60.650	49.935	7,802,089
2025-07-02	61.330	62.560	60.050	61.850	50.923	7,036,700
2025-07-01	60.020	62.650	60.020	61.960	51.013	10,342,210
2025-06-30	59.840	61.200	59.800	60.500	49.811	9,367,155
2025-06-27	60.600	61.090	59.110	59.840	49.268	9,316,240
2025-06-26	62.600	62.700	59.510	59.960	49.367	15,077,190
2025-06-25	61.040	63.660	60.350	63.500	52.281	16,470,798
2025-06-24	58.340	60.500	58.200	59.510	48.996	11,124,946
2025-06-23	57.010	58.800	56.290	57.760	47.555	10,690,424
2025-06-20	57.030	59.110	57.030	57.500	47.341	13,736,203
2025-06-19	52.560	58.850	52.560	57.900	47.671	20,491,773
2025-06-18	49.110	51.180	49.000	50.880	41.891	5,736,172
2025-06-17	48.510	50.910	48.510	49.770	40.977	6,494,710
2025-06-16	48.150	49.050	47.970	48.310	39.775	3,774,376
2025-06-13	48.620	49.270	48.100	48.500	39.931	4,596,054
2025-06-12	49.010	50.670	48.670	48.920	40.277	5,147,694
2025-06-11	49.000	50.240	48.950	49.360	40.639	4,296,243
2025-06-10	51.010	51.010	48.010	48.490	39.923	6,868,904
2025-06-09	51.000	52.000	50.070	51.110	42.080	6,428,179
2025-06-06	50.090	51.550	49.400	50.720	41.759	6,435,032
2025-06-05	48.500	50.600	48.100	50.280	41.397	6,963,411
2025-06-04	48.110	48.970	47.250	48.760	40.145	4,637,569
2025-06-03	47.900	49.480	47.900	48.430	39.874	4,054,851
2025-05-30	47.600	49.000	47.350	48.390	39.841	5,582,296
2025-05-29	46.920	49.050	46.920	47.940	39.470	6,169,053
2025-05-28	47.510	47.890	46.390	46.580	38.351	4,817,317
2025-05-27	48.840	49.600	47.300	47.440	39.059	5,456,824
2025-05-26	47.880	49.350	47.590	49.250	40.549	6,106,766
2025-05-23	48.000	48.390	47.650	47.880	39.421	6,980,719
2025-05-22	47.670	50.130	47.500	49.100	40.425	10,767,129
2025-05-21	48.280	48.400	46.700	47.810	39.363	6,624,556
2025-05-20	49.000	49.380	48.160	48.530	39.956	5,223,152
2025-05-19	49.000	49.620	48.420	49.060	40.392	4,070,302
2025-05-16	49.570	50.370	49.200	49.410	40.681	4,833,972
2025-05-15	50.720	50.980	49.820	49.820	41.018	4,860,829
2025-05-14	52.400	53.100	50.340	50.700	41.743	9,342,135
2025-05-13	53.270	53.580	51.970	52.340	43.093	7,725,764
2025-05-12	52.420	53.180	51.950	52.530	43.249	7,154,376
2025-05-09	53.780	53.780	50.840	51.780	42.632	8,281,444
2025-05-08	54.480	55.800	53.180	53.420	43.982	9,602,856
2025-05-07	56.400	57.000	53.970	54.950	45.242	10,277,678
2025-05-06	55.010	56.200	54.680	55.820	45.958	12,226,058
2025-04-30	50.580	56.480	50.580	54.700	45.036	18,325,393
2025-04-29	49.660	50.800	49.210	50.360	41.463	6,506,781
2025-04-28	49.600	50.490	48.820	49.710	40.928	5,553,358
2025-04-25	49.320	49.760	48.480	49.050	40.384	4,896,432

← NewerPage 6 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.