Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	22.040	22.230	21.930	22.220	21.213	2,639,400
2023-01-31	21.790	22.120	21.450	22.040	21.041	3,682,118
2023-01-30	22.400	22.580	21.730	21.790	20.802	5,991,313
2023-01-20	22.300	22.450	22.050	22.420	21.404	2,243,839
2023-01-19	22.150	22.530	21.930	22.450	21.432	1,557,652
2023-01-18	22.040	22.280	21.850	22.220	21.213	1,146,518
2023-01-17	22.230	22.290	21.910	21.930	20.936	1,398,800
2023-01-16	21.830	22.440	21.730	22.190	21.184	2,913,161
2023-01-13	21.900	22.030	21.670	21.720	20.736	1,470,200
2023-01-12	21.650	22.080	21.590	21.830	20.841	1,782,502
2023-01-11	22.480	22.480	21.600	21.650	20.669	2,899,200
2023-01-10	22.170	22.280	21.770	22.120	21.117	1,953,300
2023-01-09	22.200	22.480	22.000	22.180	21.175	2,274,402
2023-01-06	21.760	22.240	21.710	22.170	21.165	2,025,002
2023-01-05	22.060	22.160	21.760	21.840	20.850	1,891,902
2023-01-04	21.960	22.600	21.960	22.060	21.060	2,416,727
2023-01-03	21.910	22.140	21.690	21.960	20.965	1,804,420
2022-12-30	21.510	21.800	21.480	21.730	20.745	1,645,862
2022-12-29	21.880	21.880	21.380	21.450	20.478	1,890,992
2022-12-28	22.160	22.230	21.680	21.850	20.860	1,693,952
2022-12-27	22.120	22.260	21.880	22.160	21.156	1,337,862
2022-12-26	21.810	22.230	21.630	22.120	21.117	1,680,100
2022-12-23	21.950	22.090	21.540	21.880	20.888	1,691,100
2022-12-22	22.700	22.780	21.840	21.960	20.965	1,530,700
2022-12-21	22.510	22.790	22.200	22.580	21.557	1,588,200
2022-12-20	22.500	22.640	22.200	22.430	21.413	1,635,000
2022-12-19	23.250	23.250	22.500	22.650	21.623	1,510,141
2022-12-16	23.460	23.560	22.680	23.050	22.005	1,768,200
2022-12-15	23.400	23.680	23.210	23.490	22.425	1,756,400
2022-12-14	23.460	23.960	23.280	23.600	22.530	2,399,200
2022-12-13	23.730	23.730	23.250	23.400	22.339	2,337,200
2022-12-12	23.930	24.070	23.460	23.730	22.654	3,092,090
2022-12-09	24.570	24.580	23.800	23.950	22.864	3,081,580
2022-12-08	24.150	24.560	23.940	24.450	23.342	3,559,390
2022-12-07	23.210	24.680	23.030	24.330	23.227	6,145,106
2022-12-06	23.100	23.550	22.900	23.200	22.148	3,880,000
2022-12-05	22.500	24.040	22.470	23.260	22.206	6,961,012
2022-12-02	21.780	22.250	21.750	22.010	21.012	2,297,200
2022-12-01	21.830	22.130	21.720	22.050	21.051	2,862,100
2022-11-30	21.680	22.000	21.560	21.690	20.707	2,347,780
2022-11-29	21.380	21.800	21.260	21.800	20.812	1,882,664
2022-11-28	21.420	21.520	20.850	21.460	20.487	2,160,412
2022-11-25	21.990	22.000	21.390	21.400	20.430	1,452,800
2022-11-24	21.600	22.090	21.540	21.870	20.879	1,509,700
2022-11-23	21.790	21.830	21.380	21.580	20.602	2,036,115
2022-11-22	21.730	22.250	21.530	21.910	20.917	2,799,700
2022-11-21	21.550	21.850	21.120	21.810	20.821	2,049,134
2022-11-18	21.710	21.990	21.320	21.350	20.382	1,740,174
2022-11-17	21.580	21.590	21.160	21.590	20.611	1,744,986
2022-11-16	21.760	21.880	21.420	21.450	20.478	1,455,700
2022-11-15	21.250	21.880	21.130	21.800	20.812	1,879,051
2022-11-14	21.830	21.890	21.130	21.270	20.306	2,477,100
2022-11-11	22.320	22.380	21.830	21.830	20.841	2,280,100
2022-11-10	21.430	22.080	21.430	22.000	21.003	2,517,200
2022-11-09	21.990	22.110	21.660	21.900	20.907	1,694,886
2022-11-08	22.210	22.270	21.870	21.990	20.993	2,321,977
2022-11-07	21.510	22.350	21.350	22.210	21.203	4,415,900
2022-11-04	21.000	21.980	20.850	21.510	20.535	5,656,486
2022-11-03	20.610	20.790	20.490	20.690	19.752	1,443,686
2022-11-02	20.460	20.940	20.350	20.780	19.838	1,758,800

← NewerPage 16 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.