Actions Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.390	40.420	35.180	39.690	39.690	15,498,263
2026-10-19	35.200	35.990	34.510	35.720	35.720	5,022,646
2026-10-16	38.000	38.000	35.510	35.790	35.790	8,908,489
2026-10-15	38.600	39.290	36.880	37.150	37.150	8,396,990
2026-10-14	38.940	41.380	38.720	39.960	39.960	8,639,255
2026-10-13	39.180	39.550	37.110	38.950	38.950	10,165,460
2026-10-12	42.490	42.590	39.750	40.080	40.080	10,051,091
2026-10-09	42.010	45.250	41.320	42.900	42.900	13,936,265
2026-10-08	46.640	46.680	42.040	42.450	42.450	9,794,663
2026-09-30	47.080	47.260	45.660	45.780	45.780	5,241,771
2026-09-29	45.410	47.380	44.980	47.000	47.000	8,072,190
2026-09-28	46.520	46.900	45.150	45.450	45.450	8,093,815
2026-09-24	45.810	48.190	45.760	47.100	47.100	12,389,024
2026-09-23	45.250	46.850	44.760	46.110	46.110	12,922,635
2026-09-22	42.900	45.750	42.280	44.980	44.980	18,223,731
2026-09-21	41.900	42.390	41.630	41.820	41.820	5,143,487
2026-09-18	40.560	42.300	40.560	41.800	41.800	8,012,158
2026-09-17	39.800	40.350	39.550	40.010	40.010	3,390,642
2026-09-16	38.890	40.080	38.890	39.990	39.990	4,211,933
2026-09-15	39.050	39.600	38.810	38.890	38.890	3,039,473
2026-09-14	38.900	39.620	38.320	39.050	39.050	3,076,268
2026-09-11	39.450	39.480	38.480	39.040	39.040	3,698,815
2026-09-10	39.900	40.360	39.710	39.910	39.910	3,523,495
2026-09-09	40.710	41.950	40.300	40.520	40.520	5,402,778
2026-09-08	41.660	42.000	40.300	40.500	40.500	5,256,354
2026-09-07	42.200	42.460	41.230	41.840	41.840	5,825,028
2026-09-04	43.790	43.790	41.370	41.890	41.890	4,927,559
2026-09-03	43.830	44.150	42.870	43.320	43.320	4,407,567
2026-09-02	43.820	44.500	42.920	43.290	43.290	6,078,448
2026-09-01	45.600	46.080	44.080	44.550	44.550	9,463,110
2026-08-31	39.960	46.000	39.840	45.780	45.780	15,721,562
2026-08-28	40.290	41.080	40.050	40.480	40.480	4,426,350
2026-08-27	39.390	40.720	38.880	40.590	40.590	6,707,630
2026-08-26	40.300	40.300	38.810	39.100	39.100	3,381,843
2026-08-25	38.000	39.980	37.690	39.680	39.680	6,538,954
2026-08-24	39.100	39.360	37.500	38.470	38.470	4,894,438
2026-08-21	39.660	39.980	38.800	39.170	39.170	4,288,158
2026-08-20	40.160	40.580	39.420	39.670	39.670	3,611,203
2026-08-19	41.300	41.500	39.660	39.780	39.780	8,528,936
2026-08-18	42.200	42.440	41.520	42.060	42.060	6,087,670
2026-08-17	41.040	42.600	41.030	42.600	42.600	6,505,575
2026-08-14	41.500	42.390	40.560	41.250	41.250	4,920,002
2026-08-13	43.070	43.300	41.100	41.250	41.250	6,235,273
2026-08-12	42.320	43.060	41.770	42.510	42.510	5,603,967
2026-08-11	41.580	43.450	40.930	42.400	42.400	9,253,154
2026-08-10	42.500	42.500	41.180	41.730	41.730	6,311,010
2026-08-07	42.030	42.690	41.000	42.510	42.510	7,818,382
2026-08-06	41.300	43.100	41.300	42.030	42.030	8,443,831
2026-08-05	40.680	43.360	40.530	42.330	42.330	9,654,004
2026-08-04	40.100	41.600	39.250	41.050	41.050	8,700,675
2026-08-03	40.670	42.800	39.520	39.790	39.790	9,414,615
2026-07-31	40.000	42.300	39.000	40.800	40.800	13,639,873
2026-07-30	41.860	42.580	37.660	37.660	37.660	14,425,252
2026-07-29	41.760	44.860	41.630	42.670	42.670	12,826,730
2026-07-28	42.900	43.430	41.840	42.000	42.000	9,229,567
2026-07-27	43.000	44.800	42.150	44.000	44.000	13,555,179
2026-07-24	41.000	46.300	40.930	44.370	44.370	16,136,693
2026-07-23	41.010	43.500	40.800	41.450	41.450	15,329,945
2026-07-22	36.660	44.520	36.640	42.700	42.700	22,925,935
2026-07-21	35.650	37.260	34.020	37.100	37.100	8,088,965

Page 1 of 1 · 60 trading days

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.