Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	31.790	32.680	31.390	32.260	26.561	7,442,030
2024-10-25	31.380	31.880	30.870	31.520	25.951	5,935,023
2024-10-24	31.270	31.980	31.000	31.130	25.630	6,608,835
2024-10-23	31.740	33.440	31.340	31.580	26.001	10,095,204
2024-10-22	32.390	33.100	31.400	32.230	26.536	11,915,886
2024-10-21	31.000	34.990	30.400	32.010	26.355	16,259,241
2024-10-18	28.050	31.500	27.890	30.300	24.947	10,401,030
2024-10-17	28.110	28.800	27.810	27.940	23.004	5,752,246
2024-10-16	27.540	28.460	27.310	27.750	22.847	5,097,006
2024-10-15	28.700	29.740	28.110	28.200	23.218	8,247,534
2024-10-14	27.520	28.880	26.610	28.790	23.704	9,151,926
2024-10-11	29.200	29.200	27.000	27.640	22.757	9,007,369
2024-10-10	30.120	30.680	28.290	28.550	23.506	9,814,672
2024-10-09	31.500	32.900	29.520	29.620	24.387	17,039,203
2024-10-08	32.410	32.410	30.030	32.410	26.684	17,185,236
2024-09-30	24.050	27.180	23.830	27.010	22.238	12,206,527
2024-09-27	22.130	23.150	22.110	23.020	18.953	4,155,715
2024-09-26	21.290	21.890	21.100	21.890	18.023	5,006,638
2024-09-25	21.260	21.500	20.980	20.980	17.273	4,496,343
2024-09-24	20.180	20.980	20.030	20.920	17.224	3,709,654
2024-09-23	20.240	20.570	20.000	20.140	16.582	2,064,664
2024-09-20	20.400	20.620	20.030	20.150	16.590	1,741,846
2024-09-19	20.300	20.730	20.010	20.400	16.796	2,874,513
2024-09-18	20.300	20.410	19.920	20.300	16.714	3,226,047
2024-09-13	20.970	20.990	19.930	20.020	16.483	5,159,114
2024-09-12	21.470	21.540	20.930	20.990	17.282	3,181,098
2024-09-11	21.550	21.780	21.260	21.350	17.578	2,522,030
2024-09-10	21.870	21.890	21.130	21.780	17.932	4,313,266
2024-09-09	21.510	22.130	21.410	21.870	18.006	3,195,264
2024-09-06	22.050	22.210	21.600	21.790	17.940	4,466,286
2024-09-05	21.600	22.360	21.600	22.120	18.212	3,611,181
2024-09-04	21.550	22.090	21.450	21.810	17.957	3,078,352
2024-09-03	21.290	21.990	21.210	21.830	17.973	3,649,965
2024-09-02	22.300	22.450	21.300	21.330	17.562	4,852,741
2024-08-30	21.700	22.770	21.600	22.300	18.360	5,669,791
2024-08-29	20.990	21.840	20.850	21.660	17.833	3,967,810
2024-08-28	21.000	21.370	20.740	21.200	17.455	3,006,476
2024-08-27	21.640	22.170	20.980	21.090	17.364	4,876,959
2024-08-26	21.470	21.780	21.320	21.590	17.776	3,029,827
2024-08-23	21.050	21.500	20.700	21.310	17.545	3,009,614
2024-08-22	21.430	21.780	21.140	21.210	17.463	2,818,875
2024-08-21	21.780	22.310	21.390	21.570	17.759	3,292,508
2024-08-20	22.220	22.310	21.450	21.610	17.792	4,028,190
2024-08-19	22.850	23.070	22.150	22.240	18.311	4,828,282
2024-08-16	22.450	23.400	22.450	22.820	18.788	6,766,125
2024-08-15	21.630	22.960	21.630	22.400	18.443	5,624,095
2024-08-14	21.660	22.270	21.440	21.910	18.039	3,210,124
2024-08-13	21.120	21.650	21.100	21.640	17.817	2,008,365
2024-08-12	21.120	21.470	20.750	21.100	17.372	2,292,930
2024-08-09	21.760	22.020	21.310	21.320	17.553	2,346,097
2024-08-08	21.050	21.750	20.730	21.360	17.586	2,955,885
2024-08-07	21.190	21.830	21.190	21.360	17.586	2,410,465
2024-08-06	21.570	21.790	21.050	21.380	17.603	2,492,883
2024-08-05	21.920	22.350	21.040	21.060	17.339	4,438,140
2024-08-02	23.060	23.150	22.170	22.280	18.344	4,072,725
2024-08-01	22.990	23.700	22.780	23.400	19.266	4,311,820
2024-07-31	21.970	23.080	21.660	23.050	18.978	4,043,451
2024-07-30	21.640	22.090	21.020	21.860	17.998	2,921,328
2024-07-29	21.660	21.870	21.420	21.500	17.702	2,745,669
2024-07-26	21.580	22.080	21.320	21.830	17.973	3,767,698

← NewerPage 9 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.