Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	24.270	24.790	24.200	24.750	23.628	3,017,628
2022-07-29	24.660	25.200	24.330	24.400	23.294	3,963,070
2022-07-28	25.070	25.230	24.480	24.660	23.542	4,992,682
2022-07-27	24.180	25.350	23.920	25.220	24.077	4,867,610
2022-07-26	23.990	24.430	23.240	24.120	23.027	3,798,113
2022-07-25	23.860	24.140	23.430	23.910	22.826	2,798,693
2022-07-22	23.730	23.970	23.370	23.710	22.635	2,308,609
2022-07-21	23.830	23.900	23.240	23.550	22.483	2,912,300
2022-07-20	23.330	23.860	23.150	23.720	22.645	4,549,402
2022-07-19	23.350	24.330	23.230	24.000	22.912	5,671,112
2022-07-18	22.850	23.500	22.710	23.290	22.234	5,464,191
2022-07-15	22.240	23.280	22.240	22.830	21.795	6,564,151
2022-07-14	21.800	22.980	21.560	22.620	21.595	9,447,341
2022-07-13	20.930	21.260	20.860	20.960	20.010	1,954,286
2022-07-12	21.330	21.350	20.800	20.980	20.029	3,112,407
2022-07-11	20.980	21.350	20.630	21.330	20.363	3,605,416
2022-07-08	21.570	21.610	20.800	20.920	19.972	3,179,123
2022-07-07	21.530	21.630	20.980	21.500	20.526	3,070,875
2022-07-06	21.810	21.870	21.330	21.530	20.554	3,707,405
2022-07-05	21.640	22.160	21.530	21.900	20.907	4,051,666
2022-07-04	21.170	22.280	21.160	21.860	20.869	6,400,176
2022-07-01	20.690	21.530	20.490	21.080	20.125	6,461,334
2022-06-30	19.810	20.980	19.810	20.600	19.666	5,947,607
2022-06-29	20.430	20.640	19.800	19.800	18.903	4,001,990
2022-06-28	20.170	20.420	19.900	20.380	19.456	3,964,700
2022-06-27	19.300	20.580	19.210	20.170	19.256	5,819,717
2022-06-24	18.750	19.250	18.720	19.180	18.311	3,243,400
2022-06-23	18.580	18.900	18.240	18.730	17.881	2,948,600
2022-06-22	19.280	19.280	18.550	18.580	17.738	3,056,000
2022-06-21	19.470	19.600	18.990	19.270	18.397	3,077,881
2022-06-20	19.510	19.670	19.210	19.560	18.673	2,727,788
2022-06-17	19.160	19.450	19.020	19.410	18.530	3,484,790
2022-06-16	19.550	19.620	19.100	19.160	18.292	3,377,300
2022-06-15	20.350	20.660	19.800	19.870	18.492	3,864,500
2022-06-14	20.130	20.380	19.610	20.370	18.957	4,303,412
2022-06-13	20.250	20.660	19.890	20.320	18.911	5,914,663
2022-06-10	19.340	21.100	19.250	20.400	18.985	7,284,084
2022-06-09	19.440	19.950	19.200	19.410	18.064	3,197,561
2022-06-08	19.890	20.060	19.170	19.490	18.138	3,557,100
2022-06-07	19.650	20.140	19.330	19.970	18.585	5,944,500
2022-06-06	19.440	19.790	19.200	19.500	18.148	3,307,600
2022-06-02	19.550	20.040	19.330	19.500	18.148	3,151,800
2022-06-01	19.540	19.950	19.200	19.560	18.204	3,015,604
2022-05-31	19.850	19.900	19.430	19.540	18.185	3,158,700
2022-05-30	19.190	19.980	19.050	19.800	18.427	3,499,502
2022-05-27	19.170	19.530	19.070	19.190	17.859	2,320,000
2022-05-26	18.950	19.310	18.580	19.200	17.869	2,387,100
2022-05-25	18.560	18.940	18.430	18.800	17.496	2,481,600
2022-05-24	19.450	19.550	18.570	18.580	17.292	4,346,925
2022-05-23	19.760	19.900	19.350	19.410	18.064	3,722,100
2022-05-20	19.560	20.280	19.480	19.820	18.446	4,774,100
2022-05-19	19.100	19.690	19.000	19.560	18.204	3,437,700
2022-05-18	19.870	19.990	19.250	19.430	18.083	3,870,500
2022-05-17	19.480	20.100	19.040	19.920	18.539	5,294,700
2022-05-16	19.120	19.600	19.000	19.160	17.831	2,904,500
2022-05-13	19.330	19.500	19.000	19.250	17.915	3,527,400
2022-05-12	19.190	19.800	19.030	19.290	17.952	4,079,800
2022-05-11	19.300	19.490	18.980	19.090	17.766	3,734,000
2022-05-10	19.050	19.470	18.900	19.300	17.962	3,821,500
2022-05-09	18.680	19.380	18.590	19.300	17.962	4,595,300

← NewerPage 18 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.