Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.760	19.080	17.530	19.000	17.682	6,246,462
2022-01-27	18.190	18.590	17.500	17.690	16.463	3,064,100
2022-01-26	18.100	18.750	17.660	18.280	17.012	4,262,800
2022-01-25	17.300	18.870	17.300	18.170	16.910	6,216,771
2022-01-24	17.470	17.740	17.180	17.610	16.389	1,663,100
2022-01-21	16.800	17.930	16.800	17.500	16.286	1,690,200
2022-01-20	18.360	18.380	17.400	17.470	16.259	2,604,000
2022-01-19	17.980	18.200	17.830	18.100	16.845	1,605,400
2022-01-18	18.520	18.700	17.940	17.990	16.742	2,895,940
2022-01-17	18.680	18.780	18.390	18.550	17.264	2,829,302
2022-01-14	18.600	18.800	18.440	18.690	17.394	1,952,000
2022-01-13	18.850	19.000	18.490	18.580	17.292	2,507,100
2022-01-12	18.740	19.120	18.650	18.800	17.496	2,622,962
2022-01-11	19.060	19.180	18.550	18.680	17.385	4,959,470
2022-01-10	19.770	19.790	19.000	19.060	17.738	4,874,600
2022-01-07	20.570	20.840	19.680	19.800	18.427	6,265,500
2022-01-06	19.500	21.390	19.350	20.770	19.330	10,419,300
2022-01-05	19.160	19.790	18.960	19.680	18.315	7,249,625
2022-01-04	18.870	20.180	18.800	19.210	17.878	8,411,668
2021-12-31	18.770	19.220	18.330	18.690	17.394	5,591,100
2021-12-30	18.210	18.900	17.950	18.750	17.450	5,716,103
2021-12-29	18.090	18.600	17.560	18.210	16.947	8,456,600
2021-12-28	16.880	18.460	16.700	18.320	17.050	10,212,300
2021-12-27	16.500	16.800	16.180	16.780	15.616	1,542,700
2021-12-24	16.820	16.870	16.480	16.500	15.356	1,727,400
2021-12-23	16.830	17.050	16.540	16.900	15.728	1,422,000
2021-12-22	16.780	16.930	16.620	16.810	15.644	1,129,600
2021-12-21	16.490	16.730	16.450	16.680	15.523	1,081,700
2021-12-20	16.720	16.800	16.490	16.500	15.356	2,211,400
2021-12-17	17.210	17.310	16.910	16.950	15.775	1,914,200
2021-12-16	17.080	17.360	17.020	17.200	16.007	1,664,500
2021-12-15	17.510	17.680	17.100	17.120	15.933	2,766,062
2021-12-14	17.510	17.700	17.080	17.700	16.473	2,837,158
2021-12-13	17.810	17.820	17.480	17.610	16.389	3,240,221
2021-12-10	18.360	18.780	17.800	17.880	16.640	5,558,942
2021-12-09	17.820	18.230	17.680	18.060	16.808	4,165,366
2021-12-08	18.000	18.050	17.620	17.830	16.594	4,682,574
2021-12-07	17.180	18.270	16.820	18.100	16.845	6,619,674
2021-12-06	17.070	17.650	16.800	17.170	15.979	3,427,400
2021-12-03	17.080	17.320	16.880	17.070	15.886	2,165,300
2021-12-02	17.710	17.920	16.960	16.970	15.793	4,522,400
2021-12-01	17.500	17.920	17.500	17.810	16.575	2,003,800
2021-11-30	17.460	18.020	17.390	17.640	16.417	3,336,169
2021-11-29	17.530	17.780	17.330	17.540	16.324	4,034,542
2021-11-26	17.850	18.690	17.590	17.970	16.724	6,677,603
2021-11-25	17.200	18.420	16.950	17.890	16.649	6,156,493
2021-11-24	17.140	17.270	16.860	17.110	15.923	2,787,646
2021-11-23	16.820	17.430	16.810	17.150	15.961	4,121,728
2021-11-22	16.710	17.110	16.450	17.000	15.821	4,230,600
2021-11-19	16.530	16.930	16.400	16.670	15.514	3,708,400
2021-11-18	17.120	17.300	16.630	16.780	15.616	5,144,000
2021-11-17	16.850	17.680	16.370	17.140	15.951	9,667,486
2021-11-16	15.330	16.850	15.220	16.850	15.682	8,249,989
2021-11-15	15.010	15.360	14.850	15.320	14.258	2,569,717
2021-11-12	15.110	15.110	14.840	14.960	13.923	1,624,700
2021-11-11	14.930	15.200	14.830	15.070	14.025	1,487,900
2021-11-10	14.930	14.950	14.620	14.930	13.895	1,612,912
2021-11-09	14.740	14.950	14.650	14.910	13.876	1,348,680
2021-11-08	14.800	14.880	14.590	14.780	13.755	1,459,500
2021-11-05	14.710	15.090	14.630	14.730	13.709	3,105,700

← NewerPage 20 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.