Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.600	17.850	17.500	17.750	17.750	1,620,648
2023-07-26	17.550	17.800	17.380	17.610	17.610	993,500
2023-07-25	17.290	17.550	17.270	17.490	17.490	764,648
2023-07-24	17.410	17.490	17.190	17.310	17.310	818,600
2023-07-21	17.440	17.760	17.220	17.500	17.500	1,371,200
2023-07-20	17.600	17.660	17.400	17.410	17.410	620,500
2023-07-19	17.670	17.730	17.500	17.580	17.580	635,700
2023-07-18	17.570	17.680	17.480	17.640	17.640	687,300
2023-07-17	17.550	17.690	17.440	17.550	17.550	763,100
2023-07-14	17.560	17.690	17.480	17.550	17.550	841,800
2023-07-13	17.880	17.940	17.410	17.580	17.580	2,159,200
2023-07-12	18.120	18.250	17.930	18.050	18.050	1,057,300
2023-07-11	17.780	18.150	17.650	18.100	18.100	1,833,300
2023-07-10	17.670	17.800	17.580	17.670	17.670	645,400
2023-07-07	17.600	17.760	17.340	17.690	17.690	1,137,700
2023-07-06	17.750	17.760	17.530	17.690	17.690	536,239
2023-07-05	17.740	18.220	17.620	17.750	17.750	1,489,000
2023-07-04	17.840	17.970	17.660	17.710	17.710	1,365,000
2023-07-03	17.750	17.930	17.430	17.840	17.840	2,526,639
2023-06-30	17.920	18.150	17.700	17.760	17.760	4,153,300
2023-06-29	16.750	17.420	16.650	17.300	17.300	2,005,451
2023-06-28	16.660	16.740	16.440	16.740	16.740	540,100
2023-06-27	16.220	16.650	16.190	16.580	16.580	853,500
2023-06-26	16.500	16.570	16.200	16.210	16.210	943,800
2023-06-21	16.710	16.830	16.510	16.510	16.510	567,200
2023-06-20	16.700	16.950	16.600	16.730	16.730	1,064,500
2023-06-19	16.910	16.920	16.710	16.750	16.750	842,700
2023-06-16	17.100	17.160	16.890	16.950	16.950	1,029,700
2023-06-15	16.650	17.500	16.580	17.100	17.100	1,634,280
2023-06-14	16.800	16.800	16.620	16.720	16.720	540,100
2023-06-13	16.750	16.890	16.580	16.800	16.800	782,400
2023-06-12	17.030	17.030	16.450	16.730	16.730	1,679,032
2023-06-09	17.280	17.680	17.250	17.650	16.850	1,052,200
2023-06-08	17.380	17.480	17.170	17.330	16.545	829,100
2023-06-07	17.530	17.750	17.310	17.420	16.630	931,100
2023-06-06	17.800	18.160	17.670	17.740	16.936	1,224,200
2023-06-05	17.650	17.870	17.560	17.820	17.012	1,094,540
2023-06-02	17.330	17.550	17.310	17.520	16.726	682,200
2023-06-01	17.110	17.420	17.050	17.340	16.554	728,400
2023-05-31	17.300	17.370	17.150	17.180	16.401	631,974
2023-05-30	17.530	17.530	17.100	17.300	16.516	702,100
2023-05-29	17.400	17.580	17.250	17.360	16.573	761,740
2023-05-26	17.540	17.690	17.310	17.470	16.678	697,940
2023-05-25	17.610	17.770	17.490	17.690	16.888	562,406
2023-05-24	17.650	17.800	17.580	17.690	16.888	494,000
2023-05-23	17.910	17.980	17.740	17.740	16.936	779,800
2023-05-22	17.600	17.910	17.410	17.890	17.079	1,189,400
2023-05-19	17.430	17.590	17.310	17.540	16.745	892,000
2023-05-18	17.490	17.500	17.330	17.350	16.564	572,600
2023-05-17	17.400	17.480	17.290	17.430	16.640	634,706
2023-05-16	17.560	17.560	17.320	17.370	16.583	689,304
2023-05-15	17.340	17.590	17.200	17.560	16.764	1,084,900
2023-05-12	17.670	17.680	17.220	17.260	16.478	819,200
2023-05-11	17.440	17.770	17.300	17.590	16.793	1,142,940
2023-05-10	17.180	17.490	17.120	17.290	16.506	788,334
2023-05-09	17.460	17.540	17.200	17.200	16.420	1,325,987
2023-05-08	17.470	17.840	17.450	17.460	16.669	1,229,405
2023-05-05	17.600	17.620	17.260	17.470	16.678	1,250,532
2023-05-04	17.250	17.860	17.250	17.590	16.793	1,906,882
2023-04-28	17.300	17.500	16.800	17.460	16.669	3,065,740

← NewerPage 14 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.