Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.130	19.060	18.130	18.690	17.394	5,029,400
2022-05-05	18.090	19.220	18.000	18.630	17.338	6,148,331
2022-04-29	17.210	18.380	17.170	18.170	16.910	7,583,517
2022-04-28	17.600	17.790	16.890	17.220	16.026	8,191,200
2022-04-27	15.130	16.950	15.110	16.950	15.775	4,787,700
2022-04-26	16.080	16.320	15.310	15.410	14.341	3,421,808
2022-04-25	16.400	16.860	15.900	16.060	14.946	4,237,756
2022-04-22	17.040	17.090	16.460	16.660	15.505	4,623,100
2022-04-21	16.600	17.580	16.510	17.300	16.100	7,978,500
2022-04-20	16.360	17.420	16.360	17.420	16.212	7,089,756
2022-04-19	15.490	15.900	15.410	15.840	14.742	1,431,856
2022-04-18	15.340	15.620	14.810	15.490	14.416	1,201,700
2022-04-15	15.730	15.800	15.340	15.350	14.286	1,712,500
2022-04-14	15.760	16.100	15.710	15.820	14.723	1,170,300
2022-04-13	16.100	16.160	15.710	15.760	14.667	1,172,956
2022-04-12	16.050	16.290	15.550	16.250	15.123	1,156,200
2022-04-11	16.440	16.620	15.950	16.080	14.965	1,873,400
2022-04-08	16.460	16.740	16.220	16.520	15.374	1,290,900
2022-04-07	16.900	16.980	16.550	16.590	15.440	1,299,100
2022-04-06	16.550	17.160	16.550	17.000	15.821	1,822,100
2022-04-01	16.620	16.710	16.380	16.670	15.514	1,481,200
2022-03-31	17.000	17.350	16.620	16.700	15.542	1,560,600
2022-03-30	16.850	17.070	16.630	17.030	15.849	1,753,100
2022-03-29	16.980	17.040	16.560	16.680	15.523	1,805,200
2022-03-28	16.950	17.230	16.600	16.860	15.691	2,205,600
2022-03-25	17.460	17.540	17.000	17.130	15.942	1,609,000
2022-03-24	17.320	17.470	17.140	17.340	16.138	1,577,200
2022-03-23	17.550	17.660	17.350	17.530	16.314	1,896,400
2022-03-22	17.710	17.830	17.380	17.550	16.333	2,348,800
2022-03-21	17.050	18.080	17.000	17.770	16.538	3,712,500
2022-03-18	16.970	17.680	16.810	17.400	16.193	3,151,300
2022-03-17	16.840	17.070	16.640	17.040	15.858	4,627,656
2022-03-16	17.200	17.340	15.920	16.630	15.477	7,620,974
2022-03-15	18.610	18.640	16.950	16.960	15.784	7,399,900
2022-03-14	19.270	19.460	18.730	18.830	17.524	4,169,642
2022-03-11	18.800	19.760	18.480	19.560	18.204	6,148,500
2022-03-10	19.390	19.630	18.990	19.120	17.794	4,457,400
2022-03-09	18.880	19.500	18.000	19.190	17.859	6,793,545
2022-03-08	19.720	20.110	18.800	18.800	17.496	6,646,700
2022-03-07	20.070	20.280	19.530	19.860	18.483	4,809,500
2022-03-04	20.710	21.110	19.920	19.980	18.594	8,189,700
2022-03-03	21.660	21.800	20.770	20.800	19.358	11,455,616
2022-03-02	19.360	21.430	19.100	21.430	19.944	10,082,508
2022-03-01	18.970	19.830	18.650	19.480	18.129	3,525,700
2022-02-28	19.110	19.150	18.360	18.770	17.468	2,082,100
2022-02-25	18.890	19.680	18.820	18.880	17.571	3,452,700
2022-02-24	19.830	20.300	18.300	18.770	17.468	5,944,600
2022-02-23	19.890	20.150	19.530	19.790	18.418	3,576,100
2022-02-22	19.510	19.900	18.820	19.790	18.418	3,691,100
2022-02-21	19.100	19.510	18.810	19.440	18.092	2,855,200
2022-02-18	18.530	19.680	18.370	19.280	17.943	4,298,600
2022-02-17	19.290	20.170	18.710	18.790	17.487	5,060,400
2022-02-16	19.270	19.600	19.070	19.300	17.962	2,469,100
2022-02-15	19.620	19.730	19.120	19.270	17.934	3,170,700
2022-02-14	19.640	19.910	19.500	19.670	18.306	2,061,500
2022-02-11	19.830	20.000	19.600	19.680	18.315	3,217,600
2022-02-10	20.000	20.300	19.440	19.900	18.520	4,839,500
2022-02-09	20.200	20.790	19.840	20.050	18.660	3,921,700
2022-02-08	19.820	20.200	19.820	20.180	18.781	3,781,000
2022-02-07	19.220	20.800	19.220	20.300	18.892	8,802,700

← NewerPage 19 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.