Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.330	11.550	11.290	11.430	11.430	2,533,800
2026-01-14	11.390	11.520	11.200	11.340	11.340	2,879,500
2026-01-13	11.480	11.520	11.320	11.340	11.340	2,532,200
2026-01-12	11.330	11.430	11.220	11.420	11.420	2,271,900
2026-01-09	11.280	11.340	11.150	11.300	11.300	2,143,200
2026-01-08	11.160	11.350	11.110	11.270	11.270	2,025,800
2026-01-07	11.290	11.320	11.100	11.110	11.110	1,718,400
2026-01-06	11.280	11.410	11.170	11.280	11.280	2,449,400
2026-01-05	11.230	11.410	11.090	11.220	11.220	2,915,800
2025-12-31	11.110	11.250	10.930	11.170	11.170	2,028,300
2025-12-30	11.170	11.280	11.000	11.130	11.130	1,600,200
2025-12-29	11.220	11.230	11.030	11.170	11.170	1,658,100
2025-12-26	11.310	11.370	11.110	11.110	11.110	1,670,900
2025-12-25	11.320	11.380	11.240	11.290	11.290	1,238,696
2025-12-24	11.140	11.330	11.080	11.270	11.270	1,352,600
2025-12-23	11.110	11.250	11.030	11.170	11.170	1,384,300
2025-12-22	11.290	11.380	11.090	11.150	11.150	1,881,700
2025-12-19	11.000	11.250	10.970	11.200	11.200	1,975,000
2025-12-18	10.690	11.110	10.620	11.010	11.010	2,732,500
2025-12-17	10.730	10.800	10.520	10.690	10.690	2,634,800
2025-12-16	10.860	10.940	10.650	10.740	10.740	2,226,400
2025-12-15	10.680	10.960	10.630	10.890	10.890	2,341,100
2025-12-12	10.920	11.070	10.730	10.730	10.730	2,377,300
2025-12-11	11.220	11.280	10.890	10.920	10.920	3,115,600
2025-12-10	11.310	11.390	11.150	11.210	11.210	2,517,700
2025-12-09	11.490	11.590	11.300	11.310	11.310	2,053,500
2025-12-08	11.560	11.660	11.450	11.530	11.530	2,429,400
2025-12-05	11.320	11.530	11.230	11.500	11.500	1,998,600
2025-12-04	11.510	11.600	11.280	11.290	11.290	2,093,200
2025-12-03	11.570	11.790	11.460	11.560	11.560	2,444,800
2025-12-02	11.670	11.750	11.500	11.630	11.630	2,239,605
2025-12-01	11.920	11.920	11.670	11.670	11.670	2,027,400
2025-11-28	11.550	11.820	11.440	11.800	11.800	2,253,400
2025-11-27	11.320	11.600	11.310	11.560	11.560	2,444,800
2025-11-26	11.600	11.750	11.340	11.340	11.340	2,534,700
2025-11-25	11.600	11.780	11.560	11.600	11.600	2,189,700
2025-11-24	11.310	11.640	11.310	11.500	11.500	3,826,300
2025-11-21	12.200	12.370	11.250	11.290	11.290	5,083,800
2025-11-20	12.440	12.550	12.200	12.270	12.270	2,220,200
2025-11-19	12.540	12.670	12.230	12.390	12.390	2,614,200
2025-11-18	12.850	12.850	12.460	12.550	12.550	2,429,700
2025-11-17	12.830	12.870	12.560	12.800	12.800	2,492,800
2025-11-14	12.790	12.880	12.740	12.770	12.770	2,090,700
2025-11-13	12.630	12.830	12.560	12.710	12.710	2,271,500
2025-11-12	12.660	12.670	12.490	12.600	12.600	1,961,300
2025-11-11	12.560	12.640	12.380	12.630	12.630	2,552,900
2025-11-10	12.520	12.550	12.370	12.500	12.500	2,671,452
2025-11-07	12.220	12.440	12.180	12.370	12.370	2,397,800
2025-11-06	12.190	12.280	12.030	12.280	12.280	2,617,100
2025-11-05	11.930	12.200	11.930	12.150	12.150	2,337,394
2025-11-04	11.990	12.060	11.790	12.010	12.010	3,759,800
2025-11-03	12.170	12.190	11.910	11.920	11.920	5,304,100
2025-10-31	12.260	12.320	12.050	12.150	12.150	4,320,000
2025-10-30	12.310	12.420	12.220	12.310	12.310	1,804,000
2025-10-29	12.460	12.500	12.170	12.310	12.310	1,710,060
2025-10-28	12.480	12.550	12.420	12.480	12.480	1,264,900
2025-10-27	12.500	12.600	12.340	12.500	12.500	2,730,700
2025-10-24	12.450	12.570	12.260	12.360	12.360	2,748,600
2025-10-23	12.280	12.480	12.140	12.450	12.450	2,492,300
2025-10-22	12.220	12.350	12.110	12.280	12.280	2,333,000

← NewerPage 4 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.