Jinan Acetate Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 863.00 | 894.00 | 842.00 | 850.00 | 850.00 | 2,531,035 |
| 2024-08-01 | 871.00 | 898.00 | 851.00 | 886.00 | 886.00 | 2,414,460 |
| 2024-07-31 | 815.00 | 877.00 | 810.00 | 862.00 | 862.00 | 2,332,922 |
| 2024-07-30 | 782.00 | 813.00 | 780.00 | 810.00 | 810.00 | 897,495 |
| 2024-07-29 | 827.00 | 830.00 | 790.00 | 790.00 | 790.00 | 1,388,386 |
| 2024-07-26 | 793.00 | 820.00 | 782.00 | 820.00 | 820.00 | 1,033,079 |
| 2024-07-23 | 804.00 | 826.00 | 804.00 | 816.00 | 816.00 | 1,037,637 |
| 2024-07-22 | 849.00 | 851.00 | 796.00 | 796.00 | 796.00 | 3,033,316 |
| 2024-07-19 | 889.00 | 896.00 | 849.00 | 849.00 | 849.00 | 1,435,918 |
| 2024-07-18 | 885.00 | 901.00 | 873.00 | 880.00 | 880.00 | 1,537,953 |
| 2024-07-17 | 887.00 | 892.00 | 882.00 | 890.00 | 890.00 | 588,149 |
| 2024-07-16 | 888.00 | 908.00 | 883.00 | 884.00 | 884.00 | 1,471,653 |
| 2024-07-15 | 880.00 | 891.00 | 858.00 | 889.00 | 889.00 | 1,426,077 |
| 2024-07-12 | 870.00 | 882.00 | 861.00 | 871.00 | 871.00 | 624,356 |
| 2024-07-11 | 887.00 | 887.00 | 870.00 | 871.00 | 871.00 | 863,083 |
| 2024-07-10 | 876.00 | 886.00 | 872.00 | 876.00 | 876.00 | 886,620 |
| 2024-07-09 | 889.00 | 894.00 | 868.00 | 871.00 | 871.00 | 1,880,462 |
| 2024-07-08 | 910.00 | 913.00 | 888.00 | 889.00 | 889.00 | 1,854,847 |
| 2024-07-05 | 920.00 | 927.00 | 907.00 | 907.00 | 907.00 | 1,013,877 |
| 2024-07-04 | 943.00 | 946.00 | 918.00 | 918.00 | 918.00 | 2,561,023 |
| 2024-07-03 | 906.00 | 927.00 | 901.00 | 927.00 | 927.00 | 2,387,410 |
| 2024-07-02 | 900.00 | 914.00 | 889.00 | 897.00 | 897.00 | 1,448,439 |
| 2024-07-01 | 893.00 | 918.00 | 885.00 | 896.00 | 896.00 | 1,436,171 |
| 2024-06-28 | 916.00 | 921.00 | 891.00 | 891.00 | 891.00 | 1,977,253 |
| 2024-06-27 | 911.00 | 937.00 | 904.00 | 911.00 | 911.00 | 2,162,444 |
| 2024-06-26 | 899.00 | 924.00 | 894.00 | 920.00 | 920.00 | 2,760,142 |
| 2024-06-25 | 885.00 | 896.00 | 855.00 | 889.00 | 889.00 | 2,637,823 |
| 2024-06-24 | 931.00 | 946.00 | 876.00 | 882.00 | 882.00 | 4,891,467 |
| 2024-06-21 | 881.00 | 949.00 | 870.00 | 924.00 | 924.00 | 5,359,039 |
| 2024-06-20 | 855.00 | 891.00 | 852.00 | 879.00 | 879.00 | 4,341,516 |
| 2024-06-19 | 842.00 | 855.00 | 839.00 | 846.00 | 846.00 | 1,331,432 |
| 2024-06-18 | 848.00 | 857.00 | 836.00 | 836.00 | 836.00 | 952,047 |
| 2024-06-17 | 838.00 | 862.00 | 837.00 | 838.00 | 838.00 | 1,731,985 |
| 2024-06-14 | 838.00 | 845.00 | 827.00 | 838.00 | 838.00 | 1,183,277 |
| 2024-06-13 | 824.00 | 848.00 | 818.00 | 838.00 | 838.00 | 1,876,971 |
| 2024-06-12 | 809.00 | 815.00 | 806.00 | 812.00 | 812.00 | 700,028 |
| 2024-06-11 | 815.00 | 829.00 | 806.00 | 807.00 | 807.00 | 940,508 |
| 2024-06-07 | 830.00 | 830.00 | 816.00 | 820.00 | 820.00 | 1,850,512 |
| 2024-06-06 | 841.00 | 842.00 | 832.00 | 840.00 | 840.00 | 779,263 |
| 2024-06-05 | 839.00 | 841.00 | 830.00 | 834.00 | 834.00 | 564,041 |
| 2024-06-04 | 830.00 | 848.00 | 827.00 | 829.00 | 829.00 | 881,233 |
| 2024-06-03 | 831.00 | 840.00 | 827.00 | 830.00 | 830.00 | 783,910 |
| 2024-05-31 | 864.00 | 873.00 | 825.00 | 827.00 | 827.00 | 3,292,331 |
| 2024-05-30 | 835.00 | 873.00 | 829.00 | 857.00 | 857.00 | 2,799,940 |
| 2024-05-29 | 840.00 | 858.00 | 827.00 | 840.00 | 840.00 | 1,636,007 |
| 2024-05-28 | 835.00 | 845.00 | 825.00 | 836.00 | 836.00 | 1,462,968 |
| 2024-05-27 | 824.00 | 833.00 | 818.00 | 827.00 | 827.00 | 833,385 |
| 2024-05-24 | 792.00 | 830.00 | 792.00 | 815.00 | 815.00 | 1,320,394 |
| 2024-05-23 | 832.00 | 835.00 | 806.00 | 809.00 | 809.00 | 2,013,878 |
| 2024-05-22 | 835.00 | 849.00 | 831.00 | 834.00 | 834.00 | 911,158 |
| 2024-05-21 | 839.00 | 845.00 | 834.00 | 835.00 | 835.00 | 755,739 |
| 2024-05-20 | 862.00 | 881.00 | 830.00 | 839.00 | 839.00 | 3,781,104 |
| 2024-05-17 | 830.00 | 865.00 | 818.00 | 861.00 | 861.00 | 2,646,804 |
| 2024-05-16 | 843.00 | 849.00 | 826.00 | 834.00 | 834.00 | 1,676,214 |
| 2024-05-15 | 815.00 | 849.00 | 814.00 | 834.00 | 834.00 | 3,196,096 |
| 2024-05-14 | 816.00 | 822.00 | 797.00 | 803.00 | 803.00 | 1,590,996 |
| 2024-05-13 | 825.00 | 846.00 | 806.00 | 808.00 | 808.00 | 4,121,619 |
| 2024-05-10 | 765.00 | 794.00 | 765.00 | 783.00 | 783.00 | 1,802,350 |
| 2024-05-09 | 774.00 | 781.00 | 759.00 | 760.00 | 760.00 | 1,360,523 |
| 2024-05-08 | 752.00 | 773.00 | 745.00 | 773.00 | 773.00 | 1,737,927 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-19 | 3.4392 KYD |
| 2022-09-29 | 4.2344 KYD |
| 2021-09-23 | 4.1588 KYD |
| 2020-09-03 | 4.1336 KYD |
| 2019-09-04 | 3.8261 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.