Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.960	12.300	11.960	12.290	12.290	4,215,700
2025-07-18	11.950	11.960	11.800	11.950	11.950	2,270,900
2025-07-17	11.870	11.970	11.780	11.840	11.840	2,078,000
2025-07-16	11.760	11.820	11.710	11.770	11.770	1,983,000
2025-07-15	11.890	11.980	11.600	11.760	11.760	3,209,000
2025-07-14	11.720	11.900	11.720	11.880	11.880	2,328,200
2025-07-11	11.810	11.870	11.620	11.740	11.740	2,862,600
2025-07-10	11.750	11.820	11.670	11.800	11.800	2,321,900
2025-07-09	11.770	11.860	11.660	11.780	11.780	2,686,800
2025-07-08	11.800	11.830	11.670	11.790	11.790	3,010,900
2025-07-07	11.760	11.860	11.570	11.780	11.780	4,265,800
2025-07-04	11.720	11.990	11.610	11.690	11.690	8,467,900
2025-07-03	11.660	12.530	11.450	11.810	11.810	10,599,700
2025-07-02	11.460	11.590	11.400	11.570	11.570	2,873,345
2025-07-01	11.400	11.500	11.350	11.460	11.460	2,019,053
2025-06-30	11.280	11.430	11.230	11.370	11.370	2,161,545
2025-06-27	11.160	11.300	11.130	11.250	11.250	1,899,300
2025-06-26	11.220	11.280	11.070	11.160	11.160	1,939,964
2025-06-25	11.400	11.400	11.080	11.180	11.180	2,623,600
2025-06-24	11.040	11.240	10.960	11.220	11.220	3,068,400
2025-06-23	10.440	10.970	10.440	10.940	10.940	3,957,400
2025-06-20	10.550	11.070	10.550	10.580	10.580	4,669,100
2025-06-19	10.900	10.900	10.550	10.590	10.590	2,361,200
2025-06-18	11.000	11.050	10.800	10.850	10.850	1,863,500
2025-06-17	11.130	11.230	10.970	11.060	11.060	2,295,500
2025-06-16	11.050	11.220	11.050	11.100	11.100	2,488,200
2025-06-13	11.320	11.520	11.060	11.110	11.110	2,903,700
2025-06-12	11.250	11.400	11.130	11.320	11.320	2,972,800
2025-06-11	11.320	11.350	11.230	11.260	11.260	1,924,700
2025-06-10	11.430	11.490	11.110	11.260	11.260	3,150,400
2025-06-09	11.220	11.390	11.200	11.380	11.380	2,980,800
2025-06-06	11.080	11.280	10.990	11.230	11.230	2,725,900
2025-06-05	11.130	11.170	11.000	11.050	11.050	2,038,700
2025-06-04	11.020	11.220	11.000	11.110	11.110	2,300,000
2025-06-03	10.780	11.080	10.780	11.020	11.020	2,694,010
2025-05-30	11.050	11.070	10.820	10.910	10.910	2,732,900
2025-05-29	11.080	11.110	10.890	11.020	11.020	3,185,800
2025-05-28	11.170	11.290	10.930	11.030	11.030	2,712,753
2025-05-27	10.910	11.160	10.810	11.140	11.140	3,748,000
2025-05-26	10.820	11.130	10.760	11.030	11.030	5,333,953
2025-05-23	10.980	11.390	10.840	10.870	10.870	7,437,845
2025-05-22	11.010	11.030	10.650	10.660	10.660	2,563,400
2025-05-21	11.040	11.040	10.900	10.970	10.970	2,079,653
2025-05-20	11.000	11.040	10.850	11.030	11.030	2,601,100
2025-05-19	10.900	11.030	10.810	10.990	10.990	2,717,872
2025-05-16	10.750	10.900	10.730	10.890	10.890	2,346,452
2025-05-15	10.780	10.950	10.720	10.800	10.800	3,895,600
2025-05-14	10.790	10.940	10.720	10.780	10.780	4,279,100
2025-05-13	10.720	11.080	10.680	10.970	10.970	5,603,800
2025-05-12	10.750	10.840	10.630	10.700	10.700	1,661,500
2025-05-09	10.790	10.850	10.690	10.740	10.740	1,961,200
2025-05-08	10.720	10.870	10.660	10.780	10.780	1,752,550
2025-05-07	10.710	10.890	10.630	10.770	10.770	2,715,200
2025-05-06	10.670	10.710	10.520	10.710	10.710	3,142,200
2025-04-30	10.680	10.730	10.470	10.490	10.490	2,929,845
2025-04-29	10.300	10.710	10.300	10.670	10.670	3,495,800
2025-04-28	10.480	10.500	10.160	10.350	10.350	3,659,400
2025-04-25	10.510	10.880	10.480	10.520	10.520	4,052,500
2025-04-24	10.380	10.940	10.300	10.650	10.650	5,706,300
2025-04-23	10.390	10.540	10.260	10.440	10.440	3,885,000

← NewerPage 6 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.