Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.410	12.760	11.410	12.760	12.760	10,334,241
2024-04-24	11.810	11.810	11.350	11.600	11.600	5,295,835
2024-04-23	12.110	12.110	11.640	11.820	11.820	5,919,736
2024-04-22	12.700	12.780	11.810	12.200	12.200	7,483,380
2024-04-19	13.050	13.470	12.680	12.900	12.900	10,904,577
2024-04-18	12.560	14.200	12.200	13.770	13.770	17,488,541
2024-04-17	13.400	13.670	12.870	13.010	13.010	18,616,011
2024-04-16	11.050	12.430	10.960	12.430	12.430	5,709,800
2024-04-15	11.800	12.000	11.060	11.300	11.300	11,717,595
2024-04-12	11.080	12.290	10.940	12.290	12.290	8,299,001
2024-04-11	11.200	11.380	10.960	11.170	11.170	1,473,700
2024-04-10	11.440	11.500	11.050	11.110	11.110	1,625,200
2024-04-09	11.420	11.570	11.300	11.480	11.480	1,904,700
2024-04-08	11.510	11.660	11.340	11.480	11.480	3,625,619
2024-04-03	11.360	11.570	11.310	11.490	11.490	2,260,300
2024-04-02	11.140	11.640	11.140	11.460	11.460	3,057,400
2024-04-01	10.890	11.140	10.800	11.140	11.140	2,049,600
2024-03-29	10.600	10.850	10.500	10.850	10.850	1,020,600
2024-03-28	10.520	10.770	10.500	10.570	10.570	2,358,119
2024-03-27	10.720	11.290	10.600	10.630	10.630	2,993,800
2024-03-26	10.790	10.900	10.510	10.820	10.820	1,226,700
2024-03-25	11.000	11.090	10.690	10.700	10.700	1,273,900
2024-03-22	11.330	11.360	10.980	11.080	11.080	1,135,700
2024-03-21	11.310	11.470	11.160	11.300	11.300	1,368,900
2024-03-20	11.340	11.390	11.200	11.370	11.370	1,159,300
2024-03-19	11.170	11.370	11.140	11.340	11.340	1,458,600
2024-03-18	11.080	11.230	11.060	11.200	11.200	1,577,100
2024-03-15	10.750	11.070	10.700	11.050	11.050	1,368,110
2024-03-14	10.880	10.960	10.680	10.850	10.850	1,176,210
2024-03-13	10.900	10.960	10.730	10.870	10.870	1,249,800
2024-03-12	10.700	10.900	10.560	10.900	10.900	1,630,000
2024-03-11	10.490	10.660	10.430	10.660	10.660	1,120,410
2024-03-08	10.400	10.550	10.330	10.480	10.480	1,119,500
2024-03-07	10.420	10.630	10.310	10.390	10.390	1,316,100
2024-03-06	10.430	10.540	10.140	10.380	10.380	1,608,900
2024-03-05	10.680	10.680	10.180	10.230	10.230	1,667,900
2024-03-04	10.790	10.800	10.450	10.640	10.640	1,262,600
2024-03-01	10.480	10.740	10.440	10.700	10.700	1,735,900
2024-02-29	10.110	10.430	10.070	10.420	10.420	2,193,400
2024-02-28	11.070	11.400	10.100	10.160	10.160	3,306,600
2024-02-27	10.830	11.070	10.800	11.040	11.040	1,203,138
2024-02-26	10.740	11.010	10.550	10.830	10.830	1,663,800
2024-02-23	10.440	10.700	10.340	10.670	10.670	1,655,700
2024-02-22	10.250	10.410	10.110	10.390	10.390	1,299,700
2024-02-21	9.760	10.390	9.760	10.180	10.180	2,068,900
2024-02-20	9.860	9.970	9.700	9.920	9.920	1,323,138
2024-02-19	9.820	10.250	9.790	9.910	9.910	2,395,262
2024-02-08	9.000	9.890	8.810	9.770	9.770	3,018,685
2024-02-07	9.150	9.170	8.610	9.030	9.030	3,238,470
2024-02-06	8.520	9.280	8.240	9.130	9.130	4,218,629
2024-02-05	10.100	10.130	9.160	9.160	9.160	2,974,500
2024-02-02	11.130	11.200	9.950	10.180	10.180	2,585,044
2024-02-01	11.160	11.160	10.720	11.050	11.050	2,044,734
2024-01-31	11.800	11.920	11.100	11.160	11.160	2,726,524
2024-01-30	12.640	12.640	12.110	12.140	12.140	799,200
2024-01-29	13.000	13.130	12.570	12.570	12.570	1,012,700
2024-01-26	13.060	13.220	12.920	12.990	12.990	985,900
2024-01-25	12.400	13.040	12.360	12.980	12.980	1,329,100
2024-01-24	12.470	12.580	11.920	12.350	12.350	1,405,674
2024-01-23	12.530	12.530	12.060	12.460	12.460	1,480,300

← NewerPage 11 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.