Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.380	13.480	12.340	12.480	12.480	1,512,900
2024-01-19	13.490	13.620	13.290	13.370	13.370	877,900
2024-01-18	13.780	13.780	13.080	13.430	13.430	1,498,900
2024-01-17	14.160	14.160	13.730	13.740	13.740	906,300
2024-01-16	14.030	14.180	13.810	14.020	14.020	997,774
2024-01-15	14.060	14.180	13.860	14.080	14.080	792,800
2024-01-12	14.120	14.270	14.050	14.080	14.080	917,900
2024-01-11	14.100	14.350	14.010	14.120	14.120	876,700
2024-01-10	14.200	14.270	13.800	14.120	14.120	755,900
2024-01-09	14.050	14.270	14.010	14.120	14.120	825,500
2024-01-08	14.280	14.330	14.050	14.060	14.060	742,200
2024-01-05	14.440	14.550	14.230	14.280	14.280	857,700
2024-01-04	14.660	14.660	14.420	14.440	14.440	795,000
2024-01-03	14.430	14.570	14.330	14.520	14.520	798,200
2024-01-02	14.210	14.480	14.180	14.430	14.430	1,189,400
2023-12-29	14.190	14.240	14.070	14.210	14.210	935,000
2023-12-28	13.820	14.220	13.720	14.140	14.140	1,049,900
2023-12-27	13.880	13.920	13.650	13.820	13.820	850,000
2023-12-26	13.930	14.090	13.860	13.880	13.880	682,400
2023-12-25	14.120	14.140	13.870	13.980	13.980	786,486
2023-12-22	14.230	14.280	14.070	14.120	14.120	635,000
2023-12-21	14.050	14.250	13.820	14.230	14.230	907,200
2023-12-20	14.160	14.310	14.110	14.110	14.110	653,500
2023-12-19	14.150	14.230	13.950	14.130	14.130	661,800
2023-12-18	14.230	14.290	14.050	14.070	14.070	876,800
2023-12-15	14.320	14.390	14.230	14.240	14.240	779,300
2023-12-14	14.410	14.490	14.310	14.320	14.320	625,400
2023-12-13	14.450	14.490	14.320	14.320	14.320	629,600
2023-12-12	14.600	14.600	14.300	14.490	14.490	1,123,900
2023-12-11	14.410	14.700	14.350	14.570	14.570	1,268,700
2023-12-08	14.920	14.920	14.600	14.600	14.600	936,500
2023-12-07	14.990	15.000	14.650	14.870	14.870	765,400
2023-12-06	14.880	15.110	14.810	14.980	14.980	685,000
2023-12-05	15.060	15.090	14.880	14.880	14.880	479,900
2023-12-04	15.100	15.230	15.000	15.030	15.030	682,100
2023-12-01	14.990	15.160	14.890	15.100	15.100	701,700
2023-11-30	15.120	15.150	14.870	14.990	14.990	787,900
2023-11-29	15.180	15.250	15.070	15.080	15.080	529,800
2023-11-28	14.940	15.170	14.870	15.170	15.170	988,537
2023-11-27	14.930	15.010	14.800	14.980	14.980	948,200
2023-11-24	14.910	15.030	14.840	14.890	14.890	685,000
2023-11-23	14.830	15.100	14.780	15.050	15.050	842,400
2023-11-22	15.000	15.080	14.810	14.810	14.810	882,900
2023-11-21	15.100	15.160	14.980	15.000	15.000	1,058,100
2023-11-20	14.930	15.100	14.790	15.090	15.090	1,215,038
2023-11-17	14.880	14.920	14.690	14.900	14.900	764,489
2023-11-16	14.850	14.890	14.730	14.730	14.730	712,900
2023-11-15	14.770	14.880	14.760	14.850	14.850	1,058,200
2023-11-14	14.910	14.930	14.700	14.770	14.770	897,369
2023-11-13	14.880	14.940	14.760	14.870	14.870	686,566
2023-11-10	14.690	14.820	14.600	14.800	14.800	880,600
2023-11-09	14.880	14.910	14.670	14.730	14.730	945,400
2023-11-08	15.010	15.010	14.680	14.800	14.800	1,077,166
2023-11-07	14.930	15.150	14.790	14.950	14.950	1,811,300
2023-11-06	14.840	14.920	14.630	14.890	14.890	1,008,900
2023-11-03	14.500	14.810	14.500	14.740	14.740	839,700
2023-11-02	14.760	14.910	14.490	14.490	14.490	759,100
2023-11-01	14.410	14.930	14.390	14.740	14.740	1,455,569
2023-10-31	14.470	14.580	14.240	14.390	14.390	1,377,069
2023-10-30	14.730	14.930	14.360	14.400	14.400	2,819,669

← NewerPage 12 of 21 · 1,212 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.