Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.850	15.150	14.790	15.130	15.130	1,180,761
2023-10-26	14.900	14.960	14.640	14.850	14.850	846,761
2023-10-25	14.940	15.160	14.830	14.900	14.900	930,599
2023-10-24	14.700	15.050	14.620	14.930	14.930	1,359,687
2023-10-23	15.160	15.290	14.520	14.560	14.560	1,300,992
2023-10-20	15.270	15.330	15.110	15.170	15.170	503,006
2023-10-19	15.200	15.620	15.070	15.260	15.260	774,302
2023-10-18	15.530	15.560	15.200	15.230	15.230	639,668
2023-10-17	15.750	15.830	15.400	15.550	15.550	780,900
2023-10-16	16.190	16.190	15.630	15.740	15.740	898,100
2023-10-13	16.080	16.120	15.810	15.810	15.810	783,500
2023-10-12	16.500	16.500	15.900	16.110	16.110	838,800
2023-10-11	16.050	16.050	15.750	15.880	15.880	889,686
2023-10-10	16.190	16.340	15.880	15.960	15.960	797,400
2023-10-09	16.390	16.390	16.080	16.180	16.180	762,300
2023-09-28	16.420	16.470	16.300	16.380	16.380	352,300
2023-09-27	16.240	16.410	16.150	16.350	16.350	517,000
2023-09-26	16.500	16.500	16.220	16.250	16.250	429,900
2023-09-25	16.490	16.580	16.400	16.430	16.430	580,700
2023-09-22	16.320	16.500	16.210	16.470	16.470	515,800
2023-09-21	16.610	16.610	16.330	16.330	16.330	518,300
2023-09-20	16.580	16.700	16.520	16.620	16.620	304,300
2023-09-19	16.880	16.880	16.570	16.650	16.650	526,029
2023-09-18	16.500	16.750	16.420	16.710	16.710	744,200
2023-09-15	16.580	16.650	16.430	16.480	16.480	465,400
2023-09-14	16.610	16.680	16.390	16.520	16.520	447,700
2023-09-13	16.510	16.780	16.500	16.600	16.600	500,800
2023-09-12	16.740	16.780	16.620	16.760	16.760	389,387
2023-09-11	16.520	16.760	16.500	16.740	16.740	629,400
2023-09-08	16.520	16.680	16.460	16.520	16.520	511,700
2023-09-07	16.840	16.930	16.530	16.550	16.550	575,600
2023-09-06	16.660	16.850	16.530	16.840	16.840	704,229
2023-09-05	16.670	16.700	16.530	16.660	16.660	645,700
2023-09-04	16.490	16.670	16.360	16.670	16.670	1,311,100
2023-09-01	16.190	16.500	16.020	16.500	16.500	995,400
2023-08-31	16.390	16.390	16.000	16.070	16.070	968,900
2023-08-30	16.260	16.460	16.190	16.310	16.310	575,800
2023-08-29	15.860	16.260	15.800	16.200	16.200	860,500
2023-08-28	16.620	16.640	15.850	15.860	15.860	1,118,200
2023-08-25	15.810	16.280	15.810	15.950	15.950	607,800
2023-08-24	16.100	16.290	15.880	16.140	16.140	538,039
2023-08-23	16.380	16.400	16.060	16.090	16.090	524,739
2023-08-22	16.410	16.530	16.080	16.320	16.320	748,939
2023-08-21	16.550	16.600	16.300	16.360	16.360	563,000
2023-08-18	16.850	16.950	16.500	16.550	16.550	674,300
2023-08-17	16.860	16.910	16.640	16.780	16.780	580,539
2023-08-16	16.820	17.030	16.820	16.850	16.850	360,400
2023-08-15	16.940	17.040	16.870	16.980	16.980	413,700
2023-08-14	16.700	16.960	16.550	16.910	16.910	859,361
2023-08-11	16.770	16.960	16.750	16.770	16.770	784,200
2023-08-10	16.730	16.850	16.640	16.740	16.740	550,600
2023-08-09	17.230	17.230	16.680	16.730	16.730	1,578,600
2023-08-08	17.320	17.320	17.160	17.230	17.230	756,400
2023-08-07	17.550	17.550	17.160	17.490	17.490	1,204,300
2023-08-04	17.610	17.640	17.470	17.600	17.600	837,000
2023-08-03	17.630	17.680	17.180	17.680	17.680	1,016,900
2023-08-02	17.600	17.950	17.510	17.700	17.700	1,053,700
2023-08-01	17.650	17.760	17.370	17.730	17.730	1,537,800
2023-07-31	17.860	17.900	17.610	17.750	17.750	1,398,600
2023-07-28	17.570	17.900	17.390	17.900	17.900	1,507,700

← NewerPage 13 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.