Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.500	9.720	9.140	9.300	9.300	2,953,300
2026-07-16	9.550	9.650	9.380	9.550	9.550	2,092,100
2026-07-15	9.380	9.590	9.320	9.510	9.510	2,799,000
2026-07-14	9.060	9.400	8.980	9.400	9.400	3,224,300
2026-07-13	9.240	9.370	9.060	9.070	9.070	2,380,700
2026-07-10	9.080	9.450	8.920	9.340	9.340	3,274,900
2026-07-09	9.170	9.210	8.860	9.120	9.120	2,925,100
2026-07-08	9.230	9.240	9.020	9.100	9.100	2,573,910
2026-07-07	9.550	9.550	9.160	9.230	9.230	2,542,300
2026-07-06	9.740	9.780	9.470	9.530	9.530	2,354,000
2026-07-03	9.550	9.710	9.440	9.680	9.680	3,021,300
2026-07-02	9.480	9.720	9.400	9.530	9.530	3,635,000
2026-07-01	9.120	9.620	9.120	9.490	9.490	4,156,300
2026-06-30	9.350	9.440	9.160	9.260	9.260	3,020,700
2026-06-29	9.360	9.480	9.040	9.360	9.360	3,821,200
2026-06-26	9.600	9.610	9.350	9.390	9.390	3,420,000
2026-06-25	9.730	9.850	9.410	9.640	9.640	3,709,000
2026-06-24	10.110	10.330	9.650	9.820	9.820	3,960,300
2026-06-23	9.870	10.280	9.870	10.110	10.110	3,214,500
2026-06-22	9.920	10.070	9.520	10.070	10.070	4,994,940
2026-06-18	10.090	10.200	9.900	9.940	9.940	3,892,900
2026-06-17	10.600	10.630	10.090	10.150	10.150	5,552,700
2026-06-16	11.100	11.170	10.550	10.680	10.680	3,963,640
2026-06-15	10.830	11.300	10.780	10.870	10.870	5,472,000
2026-06-12	10.280	11.280	10.150	10.850	10.850	8,465,400
2026-06-11	10.400	10.450	10.080	10.300	10.300	3,860,300
2026-06-10	10.600	10.600	10.270	10.420	10.420	4,137,800
2026-06-09	10.720	10.930	10.510	10.560	10.560	4,354,600
2026-06-08	10.550	11.050	10.490	10.660	10.660	5,271,000
2026-06-05	11.040	11.140	10.520	10.830	10.830	7,902,122
2026-06-04	11.150	11.590	11.010	11.050	11.050	7,047,152
2026-06-03	11.590	11.590	11.050	11.270	11.270	8,361,122
2026-06-02	12.480	12.540	11.410	11.590	11.590	13,541,500
2026-06-01	12.500	12.660	12.000	12.630	12.630	12,613,600
2026-05-29	12.580	13.100	12.360	12.400	12.400	14,684,200
2026-05-28	12.850	13.630	12.400	12.610	12.610	24,456,196
2026-05-27	12.400	12.850	11.990	12.850	12.850	24,121,751
2026-05-26	11.200	12.100	11.040	11.680	11.680	12,027,859
2026-05-25	11.510	11.590	11.100	11.200	11.200	3,893,100
2026-05-22	11.280	11.570	11.130	11.440	11.440	4,015,029
2026-05-21	11.900	11.970	11.100	11.250	11.250	5,362,300
2026-05-20	11.980	12.030	11.750	11.900	11.900	3,109,900
2026-05-19	11.850	12.100	11.780	11.970	11.970	4,470,029
2026-05-18	11.770	11.900	11.610	11.800	11.800	2,744,500
2026-05-15	11.850	11.940	11.660	11.750	11.750	3,536,800
2026-05-14	11.990	12.060	11.820	11.900	11.900	3,371,100
2026-05-13	11.940	12.100	11.850	11.930	11.930	4,038,501
2026-05-12	12.350	12.370	11.840	11.940	11.940	7,405,513
2026-05-11	12.380	12.380	12.100	12.330	12.330	4,446,001
2026-05-08	12.140	12.410	12.100	12.320	12.320	3,944,401
2026-05-07	12.110	12.300	12.060	12.180	12.180	4,691,000
2026-05-06	12.100	12.200	12.020	12.100	12.100	5,770,500
2026-04-30	11.900	12.040	11.660	11.930	11.930	9,010,000
2026-04-29	12.040	12.230	11.870	12.180	12.180	4,655,000
2026-04-28	11.900	12.070	11.850	12.040	12.040	4,000,100
2026-04-27	11.790	11.960	11.620	11.960	11.960	4,127,600
2026-04-24	11.570	11.800	11.450	11.760	11.760	4,337,000
2026-04-23	11.800	11.800	11.590	11.650	11.650	3,498,930
2026-04-22	11.800	11.850	11.650	11.750	11.750	2,710,400
2026-04-21	11.790	11.850	11.700	11.800	11.800	3,583,200

← NewerPage 2 of 21 · 1,215 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.