Nantong Acetic Acid Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 14.660 | 14.780 | 14.550 | 14.730 | 13.709 | 1,870,500 |
| 2021-11-03 | 14.610 | 14.860 | 14.450 | 14.660 | 13.643 | 1,942,128 |
| 2021-11-02 | 15.050 | 15.460 | 14.570 | 14.600 | 13.588 | 2,713,133 |
| 2021-11-01 | 14.670 | 15.180 | 14.450 | 15.150 | 14.099 | 2,726,721 |
| 2021-10-29 | 14.450 | 14.780 | 14.400 | 14.620 | 13.606 | 1,720,205 |
| 2021-10-28 | 14.900 | 15.320 | 14.110 | 14.500 | 13.494 | 4,274,369 |
| 2021-10-27 | 15.990 | 15.990 | 15.050 | 15.160 | 14.109 | 4,184,324 |
| 2021-10-26 | 16.200 | 16.390 | 15.880 | 15.900 | 14.797 | 2,295,458 |
| 2021-10-25 | 16.000 | 16.280 | 15.660 | 16.280 | 15.151 | 2,746,738 |
| 2021-10-22 | 16.220 | 16.390 | 15.920 | 16.030 | 14.918 | 3,461,991 |
| 2021-10-21 | 15.800 | 16.600 | 15.670 | 16.300 | 15.170 | 5,214,824 |
| 2021-10-20 | 15.620 | 16.110 | 15.430 | 15.960 | 14.853 | 4,287,741 |
| 2021-10-19 | 15.600 | 15.960 | 15.590 | 15.690 | 14.602 | 3,145,415 |
| 2021-10-18 | 15.620 | 15.930 | 15.550 | 15.750 | 14.658 | 3,463,700 |
| 2021-10-15 | 16.500 | 16.500 | 15.600 | 15.600 | 14.518 | 4,873,780 |
| 2021-10-14 | 16.370 | 16.620 | 15.990 | 16.490 | 15.346 | 2,829,280 |
← NewerPage 21 of 21 · 1,218 trading days
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.