Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.610	11.820	11.600	11.760	11.760	3,753,200
2026-04-17	11.830	11.880	11.560	11.620	11.620	4,950,570
2026-04-16	11.680	11.860	11.600	11.840	11.840	5,646,360
2026-04-15	12.070	12.080	11.630	11.740	11.740	8,209,200
2026-04-14	12.450	12.540	11.980	12.060	12.060	9,969,970
2026-04-13	12.510	12.960	12.280	12.590	12.590	9,614,570
2026-04-10	13.130	13.130	12.840	13.000	13.000	8,739,970
2026-04-09	13.280	13.290	12.890	13.150	13.150	14,357,780
2026-04-08	14.200	14.220	12.980	13.700	13.700	27,703,410
2026-04-07	12.770	14.190	12.770	14.190	14.190	12,849,210
2026-04-03	13.450	13.530	12.280	12.900	12.900	12,315,600
2026-04-02	13.010	13.980	12.850	13.580	13.580	12,159,000
2026-04-01	12.840	13.000	12.750	12.980	12.980	3,056,000
2026-03-31	13.100	13.110	12.670	12.700	12.700	3,475,200
2026-03-30	12.790	13.070	12.730	13.050	13.050	4,427,000
2026-03-27	12.480	12.960	12.440	12.930	12.930	4,995,800
2026-03-26	12.780	13.040	12.470	12.630	12.630	5,260,700
2026-03-25	12.730	13.270	12.730	12.890	12.890	9,479,896
2026-03-24	13.010	13.130	12.530	12.730	12.730	8,988,896
2026-03-23	13.580	13.960	12.630	12.820	12.820	13,742,900
2026-03-20	13.280	13.900	12.870	13.800	13.800	10,862,200
2026-03-19	13.870	13.870	13.160	13.280	13.280	5,929,900
2026-03-18	13.920	13.990	13.570	13.870	13.870	5,800,100
2026-03-17	14.180	14.510	13.830	13.850	13.850	5,865,500
2026-03-16	14.590	14.730	14.120	14.210	14.210	8,149,900
2026-03-13	13.880	15.170	13.750	14.580	14.580	16,373,200
2026-03-12	14.250	14.250	13.800	13.880	13.880	6,473,800
2026-03-11	14.430	14.490	13.850	14.060	14.060	8,981,600
2026-03-10	14.430	14.440	14.110	14.350	14.350	7,282,600
2026-03-09	14.580	14.580	14.070	14.240	14.240	8,917,700
2026-03-06	13.780	14.990	13.780	14.750	14.750	16,788,290
2026-03-05	14.710	14.810	13.860	13.950	13.950	12,874,300
2026-03-04	14.200	14.960	14.080	14.570	14.570	10,781,462
2026-03-03	15.410	15.500	14.280	14.280	14.280	15,316,624
2026-03-02	15.500	15.870	15.010	15.410	15.410	17,904,800
2026-02-27	16.000	16.070	15.500	16.020	16.020	15,941,199
2026-02-26	16.550	16.560	15.620	16.360	16.360	20,756,634
2026-02-25	16.690	17.470	16.310	16.800	16.800	30,427,199
2026-02-24	16.080	17.750	15.570	17.000	17.000	33,446,865
2026-02-13	15.480	16.650	15.150	16.170	16.170	27,594,773
2026-02-12	15.480	16.460	14.910	16.130	16.130	43,261,123
2026-02-11	15.000	15.680	14.440	15.680	15.680	25,288,706
2026-02-10	12.900	14.250	12.700	14.250	14.250	15,898,633
2026-02-09	12.960	12.990	12.600	12.950	12.950	7,103,800
2026-02-06	12.550	13.070	12.400	12.920	12.920	9,497,300
2026-02-05	12.190	13.090	12.190	12.540	12.540	13,476,500
2026-02-04	11.960	12.640	11.900	12.190	12.190	6,776,599
2026-02-03	11.880	12.050	11.720	11.950	11.950	3,196,234
2026-02-02	12.060	12.080	11.730	11.730	11.730	3,891,000
2026-01-30	11.800	12.100	11.750	12.060	12.060	4,906,033
2026-01-29	11.740	12.020	11.650	11.870	11.870	3,774,100
2026-01-28	11.880	11.950	11.740	11.800	11.800	2,569,500
2026-01-27	11.870	11.950	11.530	11.830	11.830	2,881,000
2026-01-26	11.930	12.200	11.800	11.950	11.950	3,857,600
2026-01-23	11.770	11.940	11.720	11.910	11.910	2,665,300
2026-01-22	11.660	11.830	11.580	11.770	11.770	3,108,200
2026-01-21	11.580	11.750	11.500	11.650	11.650	3,805,000
2026-01-20	11.610	11.740	11.500	11.640	11.640	4,134,100
2026-01-19	11.340	11.630	11.250	11.610	11.610	3,198,700
2026-01-16	11.480	11.520	11.270	11.290	11.290	2,231,100

← NewerPage 3 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.