Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.930	9.000	8.730	8.750	8.750	1,186,800
2024-07-23	9.050	9.160	8.870	8.870	8.870	1,334,900
2024-07-22	9.030	9.140	8.980	9.050	9.050	836,000
2024-07-19	8.970	9.100	8.840	9.040	9.040	1,127,300
2024-07-18	8.960	9.040	8.650	8.970	8.970	1,251,800
2024-07-17	9.040	9.100	8.890	8.930	8.930	1,120,400
2024-07-16	9.180	9.260	8.990	9.070	9.070	1,258,800
2024-07-15	9.460	9.510	9.110	9.170	9.170	1,404,100
2024-07-12	9.500	9.620	9.370	9.460	9.460	1,771,100
2024-07-11	9.340	9.720	9.340	9.640	9.640	1,490,100
2024-07-10	9.610	9.620	9.250	9.300	9.300	1,600,200
2024-07-09	9.640	9.760	9.280	9.690	9.690	1,565,000
2024-07-08	9.870	9.890	9.540	9.640	9.640	960,400
2024-07-05	9.680	9.680	9.680	9.680	9.680	0
2024-07-04	10.030	10.110	9.630	9.680	9.680	1,412,800
2024-07-03	10.040	10.260	10.040	10.080	10.080	767,700
2024-07-02	10.150	10.290	10.040	10.130	10.130	1,073,000
2024-07-01	9.950	10.190	9.900	10.150	10.150	1,348,300
2024-06-28	10.030	10.110	9.900	9.920	9.920	1,018,100
2024-06-27	10.230	10.300	9.940	9.970	9.970	950,300
2024-06-26	9.980	10.240	9.880	10.190	10.190	1,130,648
2024-06-25	9.740	10.140	9.710	9.980	9.980	1,828,900
2024-06-24	10.280	10.370	9.690	9.700	9.700	2,002,100
2024-06-21	10.250	10.440	10.080	10.260	10.260	1,079,600
2024-06-20	10.620	10.700	10.240	10.280	10.280	1,641,800
2024-06-19	10.660	10.750	10.570	10.610	10.610	863,500
2024-06-18	10.550	10.690	10.530	10.660	10.660	841,700
2024-06-17	10.720	10.720	10.520	10.550	10.550	946,000
2024-06-14	10.690	10.760	10.500	10.710	10.710	1,492,200
2024-06-13	10.760	10.910	10.560	10.630	10.630	1,542,800
2024-06-12	10.750	10.850	10.590	10.810	10.810	1,587,500
2024-06-11	10.750	10.750	10.470	10.580	10.580	1,490,700
2024-06-07	10.400	10.770	10.300	10.760	10.760	2,393,300
2024-06-06	10.670	10.940	10.220	10.320	10.320	3,051,100
2024-06-05	11.060	11.180	10.720	10.750	10.750	2,003,600
2024-06-04	11.170	11.170	10.910	11.040	11.040	2,045,400
2024-06-03	11.600	11.610	11.060	11.220	11.220	3,156,950
2024-05-31	11.800	11.840	11.600	11.600	11.600	1,920,100
2024-05-30	11.770	11.930	11.720	11.780	11.780	1,456,400
2024-05-29	11.760	11.950	11.670	11.820	11.820	2,115,700
2024-05-28	12.350	12.350	11.730	11.760	11.760	3,380,100
2024-05-27	12.100	12.350	11.950	12.350	12.350	2,858,400
2024-05-24	12.660	12.730	12.160	12.200	12.200	3,766,700
2024-05-23	13.200	13.200	12.580	12.630	12.630	4,374,400
2024-05-22	13.090	13.360	13.000	13.240	13.240	3,332,300
2024-05-21	13.190	13.320	12.860	13.180	13.180	4,741,500
2024-05-20	13.670	13.860	13.300	13.400	13.400	6,610,600
2024-05-17	13.460	13.980	13.270	13.900	13.900	10,682,598
2024-05-16	13.090	13.270	12.950	13.270	13.270	4,543,916
2024-05-15	12.990	13.680	12.500	13.260	13.260	6,749,466
2024-05-14	13.570	13.710	12.780	13.130	13.130	5,971,266
2024-05-13	13.330	13.800	13.320	13.610	13.610	6,433,748
2024-05-10	13.470	13.990	13.270	13.330	13.330	7,456,496
2024-05-09	13.770	13.800	13.260	13.580	13.580	10,059,750
2024-05-08	13.460	14.450	13.420	14.120	14.120	16,373,928
2024-05-07	13.650	14.200	13.260	13.600	13.600	17,610,528
2024-05-06	12.300	13.220	12.040	13.220	13.220	7,484,949
2024-04-30	12.280	12.620	11.970	12.020	12.020	7,386,535
2024-04-29	12.290	12.720	12.210	12.540	12.540	8,718,236
2024-04-26	12.760	12.820	12.310	12.380	12.380	11,044,442

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.8000 CNY
2022-06-16	0.5000 CNY
2021-06-23	0.5000 CNY
2020-06-18	0.5000 CNY
2019-06-17	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.