Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.130	18.280	17.930	17.990	17.175	1,212,576
2023-04-26	17.700	18.310	17.610	18.200	17.375	1,727,096
2023-04-25	17.590	17.820	17.270	17.610	16.812	1,549,040
2023-04-24	18.130	18.220	17.730	17.780	16.974	1,975,000
2023-04-21	18.720	18.730	18.100	18.130	17.308	2,153,358
2023-04-20	18.850	18.850	18.630	18.730	17.881	1,731,602
2023-04-19	19.450	19.500	18.880	18.910	18.053	3,540,645
2023-04-18	19.380	19.950	19.260	19.510	18.626	4,412,143
2023-04-17	19.160	19.190	18.920	19.100	18.234	2,089,134
2023-04-14	18.950	19.170	18.850	19.170	18.301	1,288,100
2023-04-13	19.070	19.160	18.800	18.940	18.082	1,027,300
2023-04-12	18.960	19.150	18.870	19.120	18.253	808,010
2023-04-11	19.010	19.080	18.780	18.990	18.129	873,334
2023-04-10	19.180	19.320	18.860	19.010	18.148	1,240,898
2023-04-07	19.010	19.220	18.850	19.150	18.282	1,215,500
2023-04-06	18.990	19.050	18.770	19.020	18.158	1,198,634
2023-04-04	19.440	19.450	18.800	18.980	18.120	2,349,348
2023-04-03	19.680	19.800	19.440	19.480	18.597	1,743,154
2023-03-31	19.300	19.640	19.300	19.550	18.664	1,092,500
2023-03-30	19.280	19.450	19.190	19.430	18.549	789,400
2023-03-29	19.490	19.590	19.300	19.340	18.463	862,200
2023-03-28	19.450	19.580	19.330	19.490	18.607	1,178,400
2023-03-27	19.640	19.650	19.250	19.380	18.502	1,161,800
2023-03-24	19.910	19.950	19.480	19.520	18.635	1,798,400
2023-03-23	20.010	20.010	19.680	19.800	18.903	1,322,700
2023-03-22	19.900	20.090	19.900	20.050	19.141	1,549,138
2023-03-21	19.680	20.040	19.680	19.980	19.074	1,805,938
2023-03-20	19.740	19.970	19.670	19.880	18.979	1,187,998
2023-03-17	19.650	19.870	19.610	19.680	18.788	1,148,100
2023-03-16	19.700	20.030	19.570	19.630	18.740	1,219,800
2023-03-15	19.820	20.070	19.770	19.960	19.055	1,064,900
2023-03-14	20.280	20.290	19.510	19.700	18.807	2,355,971
2023-03-13	20.140	20.400	20.080	20.300	19.380	1,207,981
2023-03-10	20.500	20.620	20.250	20.340	19.418	1,377,800
2023-03-09	20.550	20.710	20.500	20.630	19.695	777,400
2023-03-08	20.570	20.720	20.280	20.530	19.600	1,679,139
2023-03-07	21.130	21.170	20.580	20.580	19.647	1,797,187
2023-03-06	21.260	21.260	20.860	21.160	20.201	2,057,552
2023-03-03	21.370	21.490	21.150	21.260	20.296	1,443,600
2023-03-02	21.540	21.620	21.300	21.360	20.392	1,298,529
2023-03-01	21.510	21.560	21.370	21.530	20.554	1,647,264
2023-02-28	21.700	21.860	21.370	21.500	20.526	1,950,852
2023-02-27	21.540	21.900	21.480	21.780	20.793	2,007,439
2023-02-24	21.700	21.780	21.520	21.590	20.611	1,057,539
2023-02-23	21.680	21.780	21.610	21.750	20.764	1,340,700
2023-02-22	21.490	21.760	21.490	21.680	20.697	1,444,100
2023-02-21	21.580	21.860	21.480	21.600	20.621	1,737,500
2023-02-20	21.400	21.640	21.100	21.640	20.659	2,025,594
2023-02-17	21.620	21.840	21.460	21.480	20.506	1,714,900
2023-02-16	22.170	22.420	21.450	21.620	20.640	3,539,700
2023-02-15	22.370	22.370	22.100	22.150	21.146	1,700,846
2023-02-14	22.100	22.320	22.070	22.250	21.242	2,122,446
2023-02-13	21.790	22.230	21.700	22.120	21.117	2,321,077
2023-02-10	21.840	21.920	21.660	21.720	20.736	1,433,218
2023-02-09	21.730	21.840	21.590	21.830	20.841	2,101,215
2023-02-08	21.890	21.980	21.720	21.760	20.774	1,438,600
2023-02-07	21.850	21.980	21.700	21.890	20.898	1,625,918
2023-02-06	22.110	22.200	21.780	21.850	20.860	2,871,821
2023-02-03	22.800	22.880	22.010	22.290	21.280	3,579,122
2023-02-02	22.200	22.880	22.150	22.680	21.652	4,563,701

← NewerPage 15 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.