Jinan Acetate Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 740.00 | 780.00 | 735.00 | 745.00 | 745.00 | 3,113,822 |
| 2024-05-06 | 797.00 | 798.00 | 746.00 | 752.00 | 752.00 | 4,364,312 |
| 2024-05-03 | 821.00 | 825.00 | 794.00 | 794.00 | 794.00 | 2,388,820 |
| 2024-05-02 | 822.00 | 834.00 | 806.00 | 825.00 | 825.00 | 2,016,420 |
| 2024-04-30 | 813.00 | 822.00 | 801.00 | 819.00 | 819.00 | 1,403,662 |
| 2024-04-29 | 780.00 | 825.00 | 780.00 | 808.00 | 808.00 | 2,174,828 |
| 2024-04-26 | 772.00 | 791.00 | 772.00 | 779.00 | 779.00 | 1,623,095 |
| 2024-04-25 | 767.00 | 768.00 | 752.00 | 762.00 | 762.00 | 1,442,665 |
| 2024-04-24 | 749.00 | 784.00 | 742.00 | 778.00 | 778.00 | 3,055,705 |
| 2024-04-23 | 747.00 | 751.00 | 726.00 | 733.00 | 733.00 | 1,803,409 |
| 2024-04-22 | 758.00 | 775.00 | 715.00 | 730.00 | 730.00 | 3,993,665 |
| 2024-04-19 | 800.00 | 800.00 | 736.00 | 764.00 | 764.00 | 4,516,772 |
| 2024-04-18 | 814.00 | 820.00 | 791.00 | 810.00 | 810.00 | 2,716,052 |
| 2024-04-17 | 828.00 | 842.00 | 826.00 | 829.00 | 829.00 | 1,583,631 |
| 2024-04-16 | 895.00 | 895.00 | 810.00 | 821.00 | 821.00 | 4,915,409 |
| 2024-04-15 | 917.00 | 930.00 | 900.00 | 900.00 | 900.00 | 1,653,470 |
| 2024-04-12 | 911.00 | 919.00 | 902.00 | 917.00 | 917.00 | 1,166,214 |
| 2024-04-11 | 915.00 | 927.00 | 902.00 | 904.00 | 904.00 | 1,465,338 |
| 2024-04-10 | 929.00 | 937.00 | 915.00 | 915.00 | 915.00 | 1,403,865 |
| 2024-04-09 | 945.00 | 950.00 | 918.00 | 920.00 | 920.00 | 2,777,692 |
| 2024-04-08 | 975.00 | 976.00 | 935.00 | 942.00 | 942.00 | 3,515,292 |
| 2024-04-03 | 949.00 | 994.00 | 936.00 | 965.00 | 965.00 | 3,157,497 |
| 2024-04-02 | 909.00 | 963.00 | 907.00 | 951.00 | 951.00 | 4,389,780 |
| 2024-04-01 | 907.00 | 922.00 | 903.00 | 907.00 | 907.00 | 1,937,337 |
| 2024-03-29 | 905.00 | 908.00 | 896.00 | 898.00 | 898.00 | 803,562 |
| 2024-03-28 | 900.00 | 906.00 | 890.00 | 896.00 | 896.00 | 879,823 |
| 2024-03-27 | 890.00 | 903.00 | 890.00 | 892.00 | 892.00 | 890,884 |
| 2024-03-26 | 914.00 | 915.00 | 878.00 | 888.00 | 888.00 | 1,675,724 |
| 2024-03-25 | 905.00 | 924.00 | 900.00 | 900.00 | 900.00 | 2,419,930 |
| 2024-03-22 | 911.00 | 914.00 | 885.00 | 894.00 | 894.00 | 2,543,532 |
| 2024-03-21 | 890.00 | 927.00 | 890.00 | 919.00 | 919.00 | 3,129,504 |
| 2024-03-20 | 908.00 | 913.00 | 879.00 | 883.00 | 883.00 | 2,116,848 |
| 2024-03-19 | 918.00 | 921.00 | 904.00 | 908.00 | 908.00 | 1,364,021 |
| 2024-03-18 | 900.00 | 918.00 | 892.00 | 916.00 | 916.00 | 1,614,708 |
| 2024-03-15 | 903.00 | 908.00 | 886.00 | 889.00 | 889.00 | 1,872,014 |
| 2024-03-14 | 908.00 | 917.00 | 885.00 | 898.00 | 898.00 | 2,279,146 |
| 2024-03-13 | 939.00 | 951.00 | 891.00 | 898.00 | 898.00 | 4,782,747 |
| 2024-03-12 | 920.00 | 936.00 | 911.00 | 927.00 | 927.00 | 3,098,126 |
| 2024-03-11 | 888.00 | 915.00 | 879.00 | 915.00 | 915.00 | 3,961,419 |
| 2024-03-08 | 943.00 | 948.00 | 868.00 | 879.00 | 879.00 | 5,948,699 |
| 2024-03-07 | 995.00 | 997.00 | 936.00 | 940.00 | 940.00 | 5,165,310 |
| 2024-03-06 | 1,035.00 | 1,075.00 | 976.00 | 978.00 | 978.00 | 6,226,992 |
| 2024-03-05 | 1,065.00 | 1,075.00 | 1,015.00 | 1,025.00 | 1,025.00 | 3,405,218 |
| 2024-03-04 | 1,035.00 | 1,110.00 | 1,025.00 | 1,050.00 | 1,050.00 | 6,752,381 |
| 2024-03-01 | 979.00 | 1,020.00 | 974.00 | 1,020.00 | 1,020.00 | 6,505,814 |
| 2024-02-29 | 951.00 | 968.00 | 933.00 | 968.00 | 968.00 | 3,189,702 |
| 2024-02-27 | 953.00 | 970.00 | 914.00 | 948.00 | 948.00 | 5,465,822 |
| 2024-02-26 | 881.00 | 953.00 | 874.00 | 950.00 | 950.00 | 7,863,591 |
| 2024-02-23 | 864.00 | 884.00 | 864.00 | 869.00 | 869.00 | 2,614,773 |
| 2024-02-22 | 876.00 | 876.00 | 857.00 | 858.00 | 858.00 | 1,264,540 |
| 2024-02-21 | 877.00 | 886.00 | 865.00 | 865.00 | 865.00 | 2,104,127 |
| 2024-02-20 | 874.00 | 895.00 | 865.00 | 871.00 | 871.00 | 3,690,806 |
| 2024-02-19 | 847.00 | 877.00 | 838.00 | 871.00 | 871.00 | 2,410,227 |
| 2024-02-16 | 881.00 | 882.00 | 848.00 | 849.00 | 849.00 | 2,277,472 |
| 2024-02-15 | 840.00 | 882.00 | 839.00 | 873.00 | 873.00 | 3,525,595 |
| 2024-02-05 | 842.00 | 850.00 | 831.00 | 831.00 | 831.00 | 1,316,029 |
| 2024-02-02 | 839.00 | 847.00 | 835.00 | 839.00 | 839.00 | 1,120,654 |
| 2024-02-01 | 843.00 | 845.00 | 827.00 | 832.00 | 832.00 | 1,844,634 |
| 2024-01-31 | 869.00 | 876.00 | 842.00 | 842.00 | 842.00 | 2,159,101 |
| 2024-01-30 | 871.00 | 885.00 | 860.00 | 868.00 | 868.00 | 3,218,150 |
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.