Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.140	9.230	9.060	9.180	9.180	1,084,610
2025-01-16	9.280	9.320	9.090	9.140	9.140	1,444,900
2025-01-15	9.280	9.290	9.130	9.200	9.200	1,082,700
2025-01-14	8.870	9.310	8.870	9.270	9.270	2,124,800
2025-01-13	8.690	8.940	8.590	8.870	8.870	1,940,200
2025-01-10	9.130	9.280	8.840	8.860	8.860	1,909,900
2025-01-09	9.130	9.260	9.030	9.210	9.210	1,787,300
2025-01-08	9.030	9.200	8.800	9.180	9.180	2,591,300
2025-01-07	8.930	9.080	8.810	9.010	9.010	1,672,700
2025-01-06	8.790	8.930	8.450	8.830	8.830	1,897,057
2025-01-03	9.090	9.210	8.740	8.790	8.790	1,941,600
2025-01-02	9.230	9.400	9.010	9.090	9.090	1,821,100
2024-12-31	9.500	9.580	9.250	9.270	9.270	1,557,900
2024-12-30	9.610	9.620	9.350	9.500	9.500	1,302,700
2024-12-27	9.480	9.680	9.360	9.600	9.600	1,738,300
2024-12-26	9.420	9.540	9.400	9.450	9.450	1,772,700
2024-12-25	9.620	9.710	9.250	9.420	9.420	2,042,500
2024-12-24	9.880	9.880	9.540	9.670	9.670	1,859,800
2024-12-23	10.200	10.280	9.620	9.660	9.660	3,300,570
2024-12-20	10.310	10.420	10.190	10.280	10.280	1,480,300
2024-12-19	10.260	10.390	10.100	10.310	10.310	2,219,300
2024-12-18	10.610	10.610	10.230	10.350	10.350	2,595,594
2024-12-17	11.130	11.130	10.510	10.510	10.510	3,835,800
2024-12-16	10.960	11.170	10.840	11.080	11.080	2,841,370
2024-12-13	11.220	11.220	10.820	10.830	10.830	2,201,175
2024-12-12	10.960	11.180	10.820	11.110	11.110	2,629,955
2024-12-11	10.740	11.060	10.740	10.940	10.940	2,458,400
2024-12-10	11.210	11.220	10.700	10.790	10.790	3,232,400
2024-12-09	10.580	10.880	10.550	10.780	10.780	3,455,600
2024-12-06	10.530	10.650	10.420	10.600	10.600	2,071,700
2024-12-05	10.450	10.550	10.330	10.530	10.530	1,816,500
2024-12-04	10.600	10.600	10.320	10.430	10.430	2,055,700
2024-12-03	10.710	10.720	10.480	10.590	10.590	1,978,050
2024-12-02	10.440	10.660	10.420	10.640	10.640	2,761,600
2024-11-29	10.330	10.520	10.310	10.440	10.440	3,506,700
2024-11-28	10.240	10.520	10.200	10.430	10.430	2,360,600
2024-11-27	10.280	10.310	9.880	10.210	10.210	2,433,500
2024-11-26	10.310	10.420	10.240	10.280	10.280	1,567,850
2024-11-25	10.130	10.370	10.110	10.330	10.330	1,854,300
2024-11-22	10.450	10.540	10.020	10.110	10.110	2,098,700
2024-11-21	10.400	10.560	10.350	10.450	10.450	1,737,200
2024-11-20	10.140	10.420	10.110	10.400	10.400	2,166,300
2024-11-19	9.810	10.200	9.810	10.190	10.190	1,860,200
2024-11-18	9.930	10.180	9.800	9.940	9.940	2,591,000
2024-11-15	10.040	10.270	9.960	9.980	9.980	1,665,900
2024-11-14	10.390	10.420	10.100	10.150	10.150	1,764,400
2024-11-13	10.380	10.500	10.160	10.380	10.380	1,902,415
2024-11-12	10.430	10.630	10.270	10.390	10.390	2,504,665
2024-11-11	10.260	10.470	10.100	10.450	10.450	2,940,200
2024-11-08	10.300	10.350	10.150	10.260	10.260	3,047,800
2024-11-07	9.890	10.230	9.880	10.230	10.230	2,793,394
2024-11-06	9.990	10.130	9.900	9.990	9.990	1,992,200
2024-11-05	9.780	10.000	9.770	9.990	9.990	2,907,600
2024-11-04	9.620	9.960	9.510	9.800	9.800	2,944,100
2024-11-01	9.820	9.980	9.530	9.600	9.600	3,308,900
2024-10-31	9.890	9.920	9.770	9.800	9.800	3,457,800
2024-10-30	9.950	10.090	9.890	9.970	9.970	2,451,325
2024-10-29	10.300	10.340	9.870	9.920	9.920	2,943,100
2024-10-28	10.070	10.310	10.000	10.300	10.300	2,266,400
2024-10-25	9.860	10.090	9.860	10.090	10.090	2,486,200

← NewerPage 8 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.