Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	19.790	20.550	19.610	20.480	19.552	2,404,096
2022-10-31	19.670	20.150	19.670	19.790	18.893	2,738,686
2022-10-28	20.980	21.200	19.700	19.790	18.893	3,980,667
2022-10-27	20.900	21.540	20.900	21.110	20.153	2,015,360
2022-10-26	20.320	21.220	20.300	21.160	20.201	2,819,526
2022-10-25	20.500	20.620	19.890	20.320	19.399	1,841,355
2022-10-24	20.960	21.100	20.510	20.650	19.714	1,927,000
2022-10-21	21.000	21.090	20.590	20.980	20.029	1,681,800
2022-10-20	20.690	21.080	20.310	20.740	19.800	2,032,745
2022-10-19	20.800	21.020	20.670	20.690	19.752	1,579,100
2022-10-18	21.040	21.250	20.780	20.950	20.000	2,102,100
2022-10-17	20.900	21.560	20.670	20.910	19.962	3,060,160
2022-10-14	20.960	21.330	20.540	21.330	20.363	2,304,515
2022-10-13	20.530	20.970	20.200	20.730	19.790	2,188,500
2022-10-12	20.050	20.590	19.520	20.590	19.657	2,812,000
2022-10-11	19.180	20.360	19.180	20.000	19.094	2,638,300
2022-10-10	19.800	19.870	19.000	19.210	18.339	2,718,712
2022-09-30	19.670	19.940	19.480	19.600	18.712	1,577,215
2022-09-29	19.880	20.040	19.630	19.840	18.941	2,088,784
2022-09-28	20.260	20.390	19.610	19.610	18.721	1,966,800
2022-09-27	20.120	20.330	19.850	20.300	19.380	1,627,807
2022-09-26	20.090	20.350	19.820	19.820	18.922	1,706,755
2022-09-23	21.040	21.060	20.210	20.290	19.370	1,911,000
2022-09-22	21.020	21.220	20.820	21.000	20.048	1,251,400
2022-09-21	20.940	21.250	20.650	21.030	20.077	1,193,400
2022-09-20	20.730	21.170	20.520	20.970	20.020	1,577,700
2022-09-19	20.810	20.980	20.350	20.580	19.647	2,180,852
2022-09-16	21.140	21.400	20.820	20.850	19.905	1,616,196
2022-09-15	22.220	22.270	21.200	21.310	20.344	2,371,032
2022-09-14	21.800	22.270	21.650	22.170	21.165	2,094,800
2022-09-13	22.120	22.360	21.940	22.230	21.222	2,000,000
2022-09-09	22.130	22.250	21.670	22.140	21.137	2,096,294
2022-09-08	22.430	22.590	21.900	21.960	20.965	2,040,400
2022-09-07	22.180	22.850	22.180	22.430	21.413	2,238,030
2022-09-06	21.700	22.650	21.560	22.420	21.404	3,109,096
2022-09-05	21.460	21.930	21.380	21.550	20.573	1,753,360
2022-09-02	21.620	21.800	21.410	21.670	20.688	1,760,047
2022-09-01	21.600	22.070	21.340	21.570	20.592	3,146,100
2022-08-31	22.250	22.540	21.590	21.630	20.650	3,009,400
2022-08-30	22.570	22.830	22.300	22.420	21.404	2,511,800
2022-08-29	22.190	23.040	21.530	22.940	21.900	3,257,700
2022-08-26	22.350	23.190	22.050	22.170	21.165	3,223,978
2022-08-25	22.330	22.710	22.020	22.500	21.480	2,349,103
2022-08-24	23.120	23.400	22.090	22.300	21.289	3,174,384
2022-08-23	23.330	23.440	23.010	23.140	22.091	2,002,833
2022-08-22	23.030	23.350	22.300	23.300	22.244	3,877,199
2022-08-19	24.160	24.170	23.170	23.180	22.129	4,202,500
2022-08-18	23.780	24.450	23.480	24.180	23.084	3,512,355
2022-08-17	24.520	24.520	23.660	23.800	22.721	2,992,600
2022-08-16	24.110	24.720	24.020	24.320	23.218	2,313,306
2022-08-15	23.660	24.410	23.390	24.200	23.103	3,336,785
2022-08-12	24.000	24.470	23.600	23.640	22.569	4,121,270
2022-08-11	23.400	24.270	23.250	23.700	22.626	6,722,800
2022-08-10	24.250	24.280	23.030	23.180	22.129	6,743,094
2022-08-09	24.650	24.770	24.150	24.330	23.227	3,146,939
2022-08-08	24.150	24.750	23.930	24.650	23.533	2,993,729
2022-08-05	24.100	24.390	23.710	24.170	23.075	2,806,701
2022-08-04	23.440	24.010	23.300	23.880	22.798	3,177,355
2022-08-03	23.660	24.500	23.260	23.370	22.311	4,087,656
2022-08-02	24.590	24.660	23.440	23.570	22.502	4,613,341

← NewerPage 17 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.