Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.040	12.290	11.690	12.290	12.290	2,740,700
2025-10-20	11.950	12.080	11.850	12.060	12.060	2,391,300
2025-10-17	11.900	12.030	11.780	11.830	11.830	2,158,100
2025-10-16	11.960	12.050	11.860	11.920	11.920	1,686,000
2025-10-15	11.850	12.060	11.810	11.970	11.970	2,246,900
2025-10-14	11.910	12.020	11.820	11.920	11.920	1,965,575
2025-10-13	11.600	11.930	11.380	11.860	11.860	2,833,900
2025-10-10	11.830	11.930	11.600	11.860	11.860	2,439,400
2025-10-09	12.100	12.200	11.650	11.700	11.700	3,404,700
2025-09-30	11.860	12.080	11.860	12.030	12.030	2,726,500
2025-09-29	11.800	11.970	11.600	11.850	11.850	2,466,200
2025-09-26	11.710	11.920	11.560	11.750	11.750	2,087,100
2025-09-25	11.910	12.090	11.660	11.710	11.710	2,190,900
2025-09-24	11.540	11.890	11.510	11.860	11.860	2,178,500
2025-09-23	11.780	11.840	11.210	11.600	11.600	3,604,000
2025-09-22	12.020	12.060	11.660	11.790	11.790	2,071,500
2025-09-19	12.020	12.150	11.860	12.040	12.040	2,911,910
2025-09-18	12.470	12.500	11.850	12.070	12.070	3,658,033
2025-09-17	12.640	12.640	12.410	12.470	12.470	1,689,500
2025-09-16	12.590	12.650	12.420	12.620	12.620	2,024,433
2025-09-15	12.610	12.660	12.460	12.520	12.520	1,777,900
2025-09-12	12.700	12.700	12.500	12.610	12.610	2,192,700
2025-09-11	12.580	12.650	12.300	12.640	12.640	2,374,233
2025-09-10	12.660	12.690	12.400	12.580	12.580	1,840,189
2025-09-09	12.690	12.800	12.510	12.560	12.560	2,710,000
2025-09-08	12.320	12.690	12.320	12.690	12.690	2,823,500
2025-09-05	12.310	12.500	12.180	12.320	12.320	2,199,000
2025-09-04	12.110	12.400	12.010	12.240	12.240	3,449,762
2025-09-03	12.290	12.410	11.970	12.000	12.000	2,526,800
2025-09-02	12.560	12.560	12.020	12.300	12.300	3,309,000
2025-09-01	12.700	12.740	12.320	12.500	12.500	4,752,300
2025-08-29	12.870	12.940	12.380	12.400	12.400	3,631,948
2025-08-28	12.400	12.670	12.110	12.510	12.510	3,977,748
2025-08-27	13.020	13.080	12.460	12.460	12.460	4,043,935
2025-08-26	12.770	13.130	12.760	13.020	13.020	3,563,400
2025-08-25	12.840	12.970	12.690	12.790	12.790	2,915,500
2025-08-22	12.930	13.110	12.790	12.890	12.890	2,641,900
2025-08-21	13.050	13.180	12.890	13.030	13.030	3,219,400
2025-08-20	12.950	13.060	12.860	13.020	13.020	3,247,200
2025-08-19	12.830	13.000	12.550	12.940	12.940	2,913,200
2025-08-18	12.850	13.160	12.750	12.830	12.830	3,722,200
2025-08-15	12.680	12.890	12.570	12.740	12.740	3,391,400
2025-08-14	12.980	12.990	12.610	12.650	12.650	2,904,200
2025-08-13	13.060	13.170	12.860	12.900	12.900	2,452,100
2025-08-12	13.060	13.070	12.930	13.000	13.000	2,092,700
2025-08-11	12.880	13.120	12.790	13.060	13.060	2,794,500
2025-08-08	12.780	12.850	12.600	12.820	12.820	1,942,800
2025-08-07	12.980	12.980	12.650	12.720	12.720	2,420,800
2025-08-06	12.780	12.810	12.600	12.790	12.790	2,491,000
2025-08-05	12.600	12.700	12.560	12.660	12.660	2,503,900
2025-08-04	12.460	12.570	12.300	12.540	12.540	2,202,500
2025-08-01	12.390	12.600	12.240	12.400	12.400	3,116,500
2025-07-31	12.500	12.610	12.210	12.290	12.290	2,824,800
2025-07-30	12.540	12.620	12.410	12.560	12.560	2,074,600
2025-07-29	12.650	13.050	12.400	12.540	12.540	3,778,100
2025-07-28	12.440	12.740	12.320	12.670	12.670	4,245,400
2025-07-25	12.170	12.490	12.070	12.380	12.380	3,592,500
2025-07-24	12.170	12.260	12.000	12.100	12.100	3,179,400
2025-07-23	12.220	12.250	12.010	12.080	12.080	2,294,200
2025-07-22	12.340	12.350	12.120	12.220	12.220	2,971,700

← NewerPage 5 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.