Nantong Acetic Acid Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.020	13.570	12.330	12.590	12.590	30,008,213
2026-10-16	13.800	15.150	12.980	13.350	13.350	37,328,053
2026-10-15	14.300	15.460	14.220	14.220	14.220	29,153,700
2026-10-14	15.070	15.800	14.580	15.800	15.800	38,360,884
2026-10-13	13.000	14.360	13.000	14.360	14.360	28,763,309
2026-10-12	11.800	13.050	11.410	13.050	13.050	26,274,009
2026-10-09	11.990	11.990	11.360	11.860	11.860	16,614,409
2026-10-08	11.450	12.440	11.370	12.300	12.300	23,789,689
2026-09-30	11.160	11.880	11.150	11.500	11.500	16,600,550
2026-09-29	11.630	11.760	10.900	11.150	11.150	19,204,163
2026-09-28	10.650	11.630	10.530	11.630	11.630	10,224,663
2026-09-24	10.630	10.750	10.520	10.570	10.570	3,171,290
2026-09-23	10.910	10.960	10.610	10.630	10.630	6,531,250
2026-09-22	10.490	11.210	10.440	11.010	11.010	6,439,900
2026-09-21	10.350	10.600	9.950	10.540	10.540	2,459,400
2026-09-18	10.390	10.490	10.240	10.310	10.310	2,211,600
2026-09-17	10.370	10.450	10.130	10.390	10.390	2,359,200
2026-09-16	10.100	10.370	9.960	10.310	10.310	2,186,603
2026-09-15	10.610	10.630	10.100	10.160	10.160	2,791,100
2026-09-14	10.640	10.680	10.390	10.510	10.510	3,003,150
2026-09-11	10.830	10.830	10.400	10.600	10.600	3,038,400
2026-09-10	11.110	11.250	10.780	10.840	10.840	2,719,610
2026-09-09	11.110	11.280	11.040	11.170	11.170	3,214,303
2026-09-08	10.750	11.180	10.750	11.120	11.120	3,854,300
2026-09-07	10.800	10.890	10.660	10.800	10.800	1,957,700
2026-09-04	10.670	10.890	10.640	10.690	10.690	1,778,400
2026-09-03	10.980	11.030	10.680	10.690	10.690	2,178,200
2026-09-02	11.020	11.030	10.800	10.930	10.930	2,134,300
2026-09-01	10.910	11.120	10.910	11.020	11.020	1,923,899
2026-08-31	10.800	10.970	10.690	10.900	10.900	2,566,250
2026-08-28	10.720	10.960	10.510	10.810	10.810	3,491,950
2026-08-27	10.600	10.610	10.400	10.580	10.580	2,054,700
2026-08-26	10.570	10.660	10.500	10.630	10.630	1,442,099
2026-08-25	10.270	10.600	10.210	10.570	10.570	1,851,700
2026-08-24	10.480	10.480	10.250	10.370	10.370	1,660,700
2026-08-21	10.420	10.470	10.180	10.400	10.400	1,643,610
2026-08-20	10.210	10.480	10.210	10.420	10.420	1,937,200
2026-08-19	10.550	10.550	10.200	10.220	10.220	2,410,600
2026-08-18	10.470	10.580	10.410	10.540	10.540	1,991,000
2026-08-17	10.210	10.480	10.160	10.460	10.460	2,144,900
2026-08-14	10.230	10.350	10.140	10.240	10.240	1,504,000
2026-08-13	10.390	10.400	10.210	10.220	10.220	1,986,101
2026-08-12	10.330	10.410	10.260	10.390	10.390	1,437,200
2026-08-11	10.330	10.440	10.210	10.310	10.310	1,946,310
2026-08-10	10.100	10.420	10.010	10.370	10.370	2,795,900
2026-08-07	10.050	10.110	9.860	10.070	10.070	2,264,200
2026-08-06	9.860	10.060	9.860	10.050	10.050	2,073,301
2026-08-05	10.020	10.060	9.850	9.910	9.910	2,598,110
2026-08-04	10.100	10.140	9.970	9.990	9.990	3,772,101
2026-08-03	9.580	10.220	9.550	10.060	10.060	4,970,609
2026-07-31	9.380	9.800	9.380	9.610	9.610	3,190,528
2026-07-30	9.520	9.770	9.420	9.480	9.480	3,166,400
2026-07-29	9.340	9.600	9.310	9.550	9.550	3,240,000
2026-07-28	9.160	9.380	9.000	9.310	9.310	2,280,400
2026-07-27	8.940	9.240	8.890	9.200	9.200	2,389,700
2026-07-24	9.180	9.190	8.880	8.980	8.980	2,286,600
2026-07-23	8.830	9.180	8.800	9.180	9.180	2,816,900
2026-07-22	9.080	9.100	8.720	8.870	8.870	3,298,100
2026-07-21	8.950	9.050	8.640	8.880	8.880	4,380,200
2026-07-20	9.290	9.500	8.830	8.950	8.950	3,499,000

Page 1 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.