Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.170	10.880	10.070	10.490	10.490	5,435,814
2025-04-21	9.940	10.150	9.910	10.110	10.110	1,587,100
2025-04-18	10.050	10.120	9.860	9.990	9.990	1,551,700
2025-04-17	9.730	10.110	9.730	9.960	9.960	2,160,000
2025-04-16	10.060	10.060	9.630	9.810	9.810	2,269,100
2025-04-15	9.900	10.180	9.900	10.050	10.050	2,034,600
2025-04-14	9.770	10.140	9.770	9.990	9.990	2,444,000
2025-04-11	9.610	9.890	9.550	9.770	9.770	2,581,900
2025-04-10	9.590	9.850	9.590	9.670	9.670	3,739,500
2025-04-09	9.140	9.550	8.540	9.450	9.450	4,688,200
2025-04-08	9.550	9.800	8.900	9.130	9.130	5,669,800
2025-04-07	10.280	10.450	9.740	9.740	9.740	2,855,800
2025-04-03	10.830	11.020	10.620	10.820	10.820	3,030,800
2025-04-02	11.010	11.110	10.770	10.930	10.930	2,500,800
2025-04-01	10.760	11.050	10.730	10.890	10.890	3,444,300
2025-03-31	10.970	10.970	10.450	10.690	10.690	4,442,400
2025-03-28	11.410	11.560	10.780	10.870	10.870	7,371,500
2025-03-27	11.400	12.010	11.210	11.550	11.550	8,962,200
2025-03-26	11.160	11.720	11.050	11.410	11.410	10,054,919
2025-03-25	10.820	11.600	10.730	11.220	11.220	9,103,100
2025-03-24	11.200	11.330	10.670	10.820	10.820	7,418,199
2025-03-21	11.810	11.880	11.220	11.230	11.230	10,342,347
2025-03-20	12.000	12.000	11.630	11.800	11.800	14,188,500
2025-03-19	11.150	12.220	11.030	12.220	12.220	15,240,266
2025-03-18	10.950	11.330	10.880	11.110	11.110	6,910,400
2025-03-17	10.930	11.020	10.800	10.900	10.900	4,544,000
2025-03-14	11.130	11.150	10.720	10.960	10.960	6,900,200
2025-03-13	11.060	11.280	10.920	11.120	11.120	8,386,000
2025-03-12	10.990	11.830	10.980	11.150	11.150	15,540,190
2025-03-11	10.250	11.340	10.250	11.340	11.340	14,933,852
2025-03-10	10.360	10.450	10.180	10.310	10.310	5,524,175
2025-03-07	9.980	10.800	9.940	10.280	10.280	8,254,655
2025-03-06	9.960	10.090	9.860	10.050	10.050	1,731,300
2025-03-05	10.190	10.200	9.870	9.980	9.980	2,015,300
2025-03-04	10.060	10.170	10.020	10.140	10.140	1,346,700
2025-03-03	10.020	10.220	9.980	10.090	10.090	2,040,902
2025-02-28	10.140	10.230	10.000	10.020	10.020	2,066,500
2025-02-27	10.120	10.280	10.000	10.170	10.170	2,105,500
2025-02-26	9.990	10.240	9.990	10.160	10.160	2,553,400
2025-02-25	9.890	10.070	9.880	9.960	9.960	1,892,100
2025-02-24	9.970	10.070	9.830	10.020	10.020	2,597,628
2025-02-21	10.300	10.380	9.980	10.020	10.020	3,699,048
2025-02-20	10.110	10.780	10.110	10.280	10.280	7,299,000
2025-02-19	9.680	10.330	9.560	10.010	10.010	4,139,700
2025-02-18	9.770	9.880	9.580	9.620	9.620	1,740,400
2025-02-17	9.730	9.920	9.650	9.810	9.810	2,294,080
2025-02-14	9.740	9.800	9.650	9.710	9.710	1,255,100
2025-02-13	9.810	9.840	9.700	9.700	9.700	1,290,000
2025-02-12	9.780	9.870	9.730	9.810	9.810	1,271,900
2025-02-11	9.750	9.860	9.670	9.830	9.830	2,192,591
2025-02-10	9.670	9.780	9.580	9.750	9.750	2,114,300
2025-02-07	9.680	9.750	9.520	9.650	9.650	2,864,200
2025-02-06	9.550	10.140	9.380	9.720	9.720	5,923,291
2025-02-05	9.290	9.490	9.230	9.410	9.410	1,884,300
2025-01-27	9.180	9.440	9.180	9.240	9.240	1,759,300
2025-01-24	9.040	9.180	9.000	9.140	9.140	1,203,299
2025-01-23	9.200	9.240	9.080	9.120	9.120	2,142,900
2025-01-22	9.170	9.270	9.080	9.100	9.100	2,081,900
2025-01-21	9.360	9.440	9.170	9.220	9.220	1,658,900
2025-01-20	9.210	9.450	9.040	9.360	9.360	1,886,899

← NewerPage 7 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.