Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	51.200	51.520	48.710	49.180	40.491	10,009,946
2025-04-23	51.390	51.950	50.550	51.710	42.574	7,291,404
2025-04-22	51.500	52.300	50.900	50.900	41.907	7,161,723
2025-04-21	51.830	53.200	50.700	52.000	42.813	9,466,684
2025-04-18	52.800	53.800	51.660	52.130	42.920	9,584,049
2025-04-17	49.510	54.170	49.510	52.810	43.480	17,342,444
2025-04-16	49.510	50.690	49.000	49.710	40.928	11,581,485
2025-04-15	48.580	50.560	47.920	50.080	41.232	14,445,387
2025-04-14	49.000	49.200	47.850	48.400	39.849	12,242,719
2025-04-11	42.900	50.330	42.900	48.460	39.898	26,168,442
2025-04-10	42.980	42.980	41.980	42.980	35.387	9,438,949
2025-04-09	34.800	36.940	32.250	35.820	29.492	10,547,461
2025-04-08	36.500	37.660	34.770	35.600	29.311	11,697,400
2025-04-07	41.240	42.540	36.500	36.500	30.052	9,104,740
2025-04-03	46.760	48.200	44.800	45.620	37.560	7,569,380
2025-04-02	48.190	48.480	47.250	47.490	39.100	3,897,634
2025-04-01	48.350	48.950	47.610	48.050	39.561	8,366,510
2025-03-31	46.690	47.870	44.410	47.860	39.404	9,199,398
2025-03-28	46.010	47.200	45.960	46.480	38.268	6,473,245
2025-03-27	44.520	47.200	44.000	46.020	37.890	7,647,081
2025-03-26	43.620	46.050	43.620	44.750	36.844	6,482,888
2025-03-25	44.160	44.250	43.110	43.610	35.905	3,524,637
2025-03-24	43.800	44.870	43.050	44.160	36.358	4,830,072
2025-03-21	45.100	45.380	43.500	43.790	36.054	5,477,134
2025-03-20	45.200	46.880	44.760	45.290	37.289	5,393,122
2025-03-19	46.070	47.880	45.100	45.510	37.470	6,486,752
2025-03-18	45.800	46.880	45.400	46.260	38.087	5,381,923
2025-03-17	45.890	45.890	45.010	45.420	37.396	3,736,491
2025-03-14	44.300	45.950	44.010	45.680	37.610	5,365,161
2025-03-13	47.020	47.020	43.770	44.310	36.482	8,149,766
2025-03-12	47.250	48.180	46.530	47.160	38.828	7,272,782
2025-03-11	46.390	47.660	46.200	47.180	38.845	4,357,576
2025-03-10	47.690	47.690	46.580	47.100	38.779	4,872,948
2025-03-07	48.480	49.300	47.300	47.770	39.330	6,451,539
2025-03-06	48.780	49.600	48.500	48.850	40.220	8,827,329
2025-03-05	47.820	50.770	47.820	48.770	40.154	10,503,216
2025-03-04	44.740	48.220	44.720	47.820	39.372	8,536,269
2025-03-03	46.320	46.640	44.700	45.670	37.601	6,910,942
2025-02-28	50.040	50.280	45.870	45.970	37.848	12,302,170
2025-02-27	52.000	52.250	49.080	50.780	41.809	11,249,280
2025-02-26	50.200	52.830	48.930	51.690	42.558	14,883,444
2025-02-25	47.140	51.680	47.110	50.360	41.463	15,382,059
2025-02-24	48.900	48.900	47.500	47.980	39.503	13,777,652
2025-02-21	49.200	51.500	48.420	50.480	41.562	14,072,211
2025-02-20	49.000	50.800	48.680	49.370	40.648	16,048,108
2025-02-19	45.510	47.670	45.510	47.660	39.240	9,924,835
2025-02-18	48.280	48.430	45.170	45.440	37.412	12,077,386
2025-02-17	47.480	48.760	46.950	48.620	40.030	9,138,234
2025-02-14	47.430	48.390	46.900	47.500	39.108	10,279,750
2025-02-13	52.260	52.440	47.700	47.700	39.273	20,256,645
2025-02-12	51.020	53.260	49.510	52.980	43.620	14,611,191
2025-02-11	51.200	52.690	50.300	51.640	42.517	12,295,832
2025-02-10	50.650	52.300	50.630	51.680	42.550	15,393,390
2025-02-07	52.390	53.150	49.700	50.650	41.702	21,468,426
2025-02-06	46.190	54.490	46.000	52.370	43.118	23,171,296
2025-02-05	47.100	48.660	45.030	46.910	38.622	14,825,632
2025-01-27	46.140	47.390	44.500	45.260	37.264	11,798,661
2025-01-24	44.960	46.360	44.780	45.860	37.758	11,539,429
2025-01-23	46.940	47.490	44.860	44.940	37.000	14,231,811
2025-01-22	45.000	47.300	44.830	46.350	38.161	14,817,652

← NewerPage 7 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.