Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	42.550	46.160	41.720	45.580	37.527	18,518,484
2025-01-20	41.840	42.340	40.690	41.710	34.341	8,399,635
2025-01-17	39.210	42.180	38.850	41.650	34.292	12,126,870
2025-01-16	42.090	42.560	39.020	39.530	32.546	12,936,381
2025-01-15	41.350	43.960	41.340	41.600	34.251	13,307,301
2025-01-14	38.800	41.750	38.600	41.710	34.341	9,880,134
2025-01-13	38.000	38.980	37.000	38.390	31.608	7,546,568
2025-01-10	40.700	42.470	38.980	38.990	32.102	10,817,265
2025-01-09	40.700	42.560	40.500	40.920	33.691	9,991,233
2025-01-08	39.470	42.600	38.740	41.350	34.045	12,482,197
2025-01-07	38.580	40.790	38.280	40.310	33.188	11,639,266
2025-01-06	39.700	40.550	37.420	38.630	31.805	15,253,786
2025-01-03	46.000	46.660	40.440	40.970	33.732	16,851,248
2025-01-02	45.050	47.300	44.000	46.620	38.384	14,927,425
2024-12-31	45.450	46.690	44.220	44.870	36.943	13,561,159
2024-12-30	45.000	47.430	44.600	44.960	37.017	12,926,536
2024-12-27	47.120	49.000	44.990	45.100	37.132	18,713,199
2024-12-26	43.000	48.330	42.780	48.100	39.602	16,282,132
2024-12-25	44.300	45.140	42.440	43.350	35.691	9,931,688
2024-12-24	44.600	45.100	42.130	44.690	36.795	13,683,668
2024-12-23	47.000	48.470	44.200	44.250	36.432	18,355,789
2024-12-20	43.000	49.990	43.000	46.690	38.441	20,654,119
2024-12-19	42.000	44.730	41.600	43.480	35.798	13,697,127
2024-12-18	40.000	44.890	38.610	42.910	35.329	14,549,530
2024-12-17	41.880	43.180	39.570	39.760	32.736	10,579,880
2024-12-16	47.070	47.980	42.720	42.860	35.288	15,555,202
2024-12-13	43.580	48.570	43.510	46.770	38.507	16,864,642
2024-12-12	46.480	46.480	43.160	44.370	36.531	16,135,867
2024-12-11	39.550	47.640	39.310	46.680	38.433	20,772,582
2024-12-10	41.500	41.880	39.480	40.000	32.933	8,575,052
2024-12-09	38.000	40.060	37.500	39.880	32.834	10,065,092
2024-12-06	38.530	39.010	37.410	38.000	31.287	6,971,450
2024-12-05	37.400	39.310	37.200	38.600	31.781	6,751,582
2024-12-04	39.580	40.370	37.480	37.480	30.858	8,030,379
2024-12-03	38.780	39.250	37.700	38.900	32.028	10,238,806
2024-12-02	39.980	41.980	38.500	39.100	32.192	19,209,362
2024-11-29	36.030	41.500	35.570	39.980	32.917	19,462,196
2024-11-28	34.110	37.860	33.500	36.580	30.117	16,883,773
2024-11-27	34.000	34.200	32.270	33.800	27.829	7,385,832
2024-11-26	34.590	35.560	34.000	34.050	28.034	6,457,754
2024-11-25	34.820	35.100	32.370	34.600	28.487	9,868,342
2024-11-22	36.250	38.390	34.800	34.950	28.775	11,549,235
2024-11-21	35.820	37.550	35.210	36.340	29.920	9,799,912
2024-11-20	34.580	36.240	33.980	35.970	29.615	9,428,251
2024-11-19	33.330	35.200	33.000	34.930	28.759	7,469,384
2024-11-18	35.300	36.160	32.700	33.050	27.211	9,789,747
2024-11-15	34.200	37.700	33.580	34.850	28.693	14,126,128
2024-11-14	35.570	36.500	34.210	34.400	28.323	7,897,994
2024-11-13	35.060	35.650	33.900	35.560	29.278	6,881,559
2024-11-12	36.310	36.310	34.780	35.160	28.948	8,090,380
2024-11-11	34.360	36.660	34.220	36.480	30.035	11,305,317
2024-11-08	33.980	35.610	33.900	34.240	28.191	9,206,787
2024-11-07	33.800	34.180	32.400	33.780	27.812	7,362,325
2024-11-06	34.680	34.900	32.760	33.840	27.861	12,974,503
2024-11-05	30.620	34.600	30.510	33.930	27.936	12,634,657
2024-11-04	29.650	30.820	29.510	30.510	25.120	4,307,620
2024-11-01	31.590	31.800	29.800	29.850	24.576	7,391,160
2024-10-31	30.850	31.920	30.240	31.480	25.918	6,570,436
2024-10-30	30.710	31.380	30.110	30.710	25.284	5,465,407
2024-10-29	32.180	32.600	30.950	30.950	25.482	7,910,842

← NewerPage 8 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.