Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	9.860	10.090	9.860	10.090	10.090	2,486,200
2024-10-24	9.850	9.970	9.820	9.860	9.860	1,629,300
2024-10-23	9.800	9.940	9.700	9.900	9.900	2,748,000
2024-10-22	9.710	9.900	9.520	9.800	9.800	2,789,100
2024-10-21	9.870	10.130	9.710	9.800	9.800	4,707,200
2024-10-18	9.260	9.620	9.260	9.500	9.500	2,709,975
2024-10-17	9.480	9.620	9.330	9.330	9.330	1,779,635
2024-10-16	9.440	9.640	9.350	9.480	9.480	1,344,600
2024-10-15	9.490	9.630	9.380	9.470	9.470	2,463,100
2024-10-14	9.470	9.590	9.310	9.490	9.490	2,042,100
2024-10-11	9.710	9.760	9.250	9.390	9.390	2,266,500
2024-10-10	9.710	9.980	9.500	9.780	9.780	3,255,200
2024-10-09	10.650	10.650	9.710	9.730	9.730	5,271,900
2024-10-08	11.370	11.390	10.220	10.790	10.790	7,717,200
2024-09-30	10.390	10.480	9.650	10.350	10.350	6,590,380
2024-09-27	9.290	9.800	9.250	9.580	9.580	2,246,900
2024-09-26	9.000	9.200	8.960	9.180	9.180	1,833,100
2024-09-25	8.840	9.240	8.840	8.980	8.980	2,467,100
2024-09-24	8.380	8.830	8.380	8.830	8.830	2,210,213
2024-09-23	8.400	8.570	8.360	8.420	8.420	1,053,000
2024-09-20	8.580	8.620	8.390	8.450	8.450	1,325,100
2024-09-19	8.390	8.650	8.290	8.630	8.630	1,641,300
2024-09-18	8.680	8.810	8.290	8.330	8.330	1,957,600
2024-09-13	8.950	9.080	8.630	8.650	8.650	2,017,300
2024-09-12	9.010	9.110	8.880	8.940	8.940	3,074,800
2024-09-11	8.940	9.400	8.860	9.080	9.080	5,742,900
2024-09-10	8.460	9.290	8.350	8.920	8.920	4,971,300
2024-09-09	8.460	8.620	8.310	8.480	8.480	1,451,300
2024-09-06	8.710	8.770	8.450	8.460	8.460	1,522,000
2024-09-05	8.720	8.870	8.680	8.690	8.690	1,192,400
2024-09-04	8.800	8.890	8.670	8.720	8.720	1,894,140
2024-09-03	8.780	8.950	8.690	8.810	8.810	1,604,400
2024-09-02	8.930	9.010	8.710	8.760	8.760	2,062,700
2024-08-30	8.730	9.040	8.730	8.920	8.920	1,856,713
2024-08-29	8.510	8.660	8.470	8.660	8.660	901,900
2024-08-28	8.400	8.700	8.360	8.580	8.580	1,319,625
2024-08-27	8.540	8.570	8.410	8.440	8.440	1,032,100
2024-08-26	8.320	8.690	8.240	8.500	8.500	1,515,100
2024-08-23	8.470	8.470	8.250	8.270	8.270	1,063,600
2024-08-22	8.560	8.650	8.440	8.480	8.480	1,105,900
2024-08-21	8.500	8.650	8.500	8.570	8.570	462,600
2024-08-20	8.780	8.850	8.500	8.580	8.580	1,304,200
2024-08-19	8.920	8.950	8.750	8.780	8.780	946,300
2024-08-16	9.050	9.050	8.900	8.920	8.920	843,300
2024-08-15	8.980	9.080	8.800	8.970	8.970	1,427,300
2024-08-14	9.090	9.190	9.020	9.030	9.030	847,000
2024-08-13	9.140	9.160	8.950	9.160	9.160	814,800
2024-08-12	9.150	9.210	9.000	9.130	9.130	1,610,000
2024-08-09	9.450	9.520	9.120	9.200	9.200	3,008,000
2024-08-08	9.130	9.690	9.110	9.510	9.510	4,571,448
2024-08-07	9.270	9.280	9.100	9.210	9.210	785,900
2024-08-06	9.200	9.380	9.130	9.240	9.240	1,002,648
2024-08-05	9.270	9.550	9.120	9.140	9.140	1,298,900
2024-08-02	9.300	9.470	9.260	9.280	9.280	1,194,700
2024-08-01	9.340	9.440	9.270	9.350	9.350	1,135,400
2024-07-31	9.000	9.350	8.850	9.320	9.320	1,352,200
2024-07-30	8.920	9.020	8.850	9.000	9.000	786,800
2024-07-29	9.050	9.050	8.890	8.920	8.920	937,800
2024-07-26	8.850	9.050	8.850	9.010	9.010	949,200
2024-07-25	8.680	8.950	8.680	8.870	8.870	1,057,500

← NewerPage 9 of 21 · 1,216 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.