Jinan Acetate Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 838.00 | 865.00 | 831.00 | 865.00 | 865.00 | 2,675,781 |
| 2024-01-26 | 834.00 | 843.00 | 827.00 | 834.00 | 834.00 | 1,579,743 |
| 2024-01-25 | 862.00 | 869.00 | 830.00 | 830.00 | 830.00 | 2,973,439 |
| 2024-01-24 | 844.00 | 882.00 | 843.00 | 852.00 | 852.00 | 4,508,009 |
| 2024-01-23 | 840.00 | 855.00 | 836.00 | 838.00 | 838.00 | 1,476,870 |
| 2024-01-22 | 837.00 | 851.00 | 825.00 | 840.00 | 840.00 | 1,984,487 |
| 2024-01-19 | 844.00 | 846.00 | 831.00 | 833.00 | 833.00 | 1,630,547 |
| 2024-01-18 | 842.00 | 862.00 | 836.00 | 836.00 | 836.00 | 2,429,287 |
| 2024-01-17 | 857.00 | 860.00 | 826.00 | 838.00 | 838.00 | 3,012,853 |
| 2024-01-16 | 878.00 | 891.00 | 856.00 | 857.00 | 857.00 | 3,022,559 |
| 2024-01-15 | 878.00 | 893.00 | 865.00 | 881.00 | 881.00 | 2,912,031 |
| 2024-01-12 | 893.00 | 895.00 | 872.00 | 874.00 | 874.00 | 2,353,295 |
| 2024-01-11 | 869.00 | 895.00 | 862.00 | 894.00 | 894.00 | 4,294,690 |
| 2024-01-10 | 861.00 | 880.00 | 861.00 | 864.00 | 864.00 | 2,830,133 |
| 2024-01-09 | 879.00 | 885.00 | 854.00 | 865.00 | 865.00 | 5,497,240 |
| 2024-01-08 | 835.00 | 885.00 | 834.00 | 870.00 | 870.00 | 9,627,697 |
| 2024-01-05 | 805.00 | 825.00 | 792.00 | 823.00 | 823.00 | 5,972,183 |
| 2024-01-04 | 761.00 | 809.00 | 761.00 | 801.00 | 801.00 | 5,016,355 |
| 2024-01-03 | 777.00 | 778.00 | 761.00 | 761.00 | 761.00 | 2,684,817 |
| 2024-01-02 | 800.00 | 802.00 | 778.00 | 782.00 | 782.00 | 1,995,694 |
| 2023-12-29 | 807.00 | 818.00 | 795.00 | 798.00 | 798.00 | 1,939,540 |
| 2023-12-28 | 804.00 | 814.00 | 791.00 | 804.00 | 804.00 | 2,060,299 |
| 2023-12-27 | 812.00 | 817.00 | 797.00 | 797.00 | 797.00 | 2,223,562 |
| 2023-12-26 | 822.00 | 827.00 | 810.00 | 810.00 | 810.00 | 2,237,731 |
| 2023-12-25 | 840.00 | 850.00 | 812.00 | 820.00 | 820.00 | 3,841,394 |
| 2023-12-22 | 804.00 | 868.00 | 802.00 | 832.00 | 832.00 | 8,462,799 |
| 2023-12-21 | 793.00 | 808.00 | 785.00 | 802.00 | 802.00 | 3,312,217 |
| 2023-12-20 | 784.00 | 798.00 | 782.00 | 791.00 | 791.00 | 1,965,934 |
| 2023-12-19 | 804.00 | 810.00 | 773.00 | 781.00 | 781.00 | 3,510,715 |
| 2023-12-18 | 789.00 | 810.00 | 783.00 | 805.00 | 805.00 | 2,311,586 |
| 2023-12-15 | 791.00 | 803.00 | 782.00 | 787.00 | 787.00 | 2,564,228 |
| 2023-12-14 | 806.00 | 810.00 | 785.00 | 786.00 | 786.00 | 3,396,430 |
| 2023-12-13 | 789.00 | 814.00 | 780.00 | 799.00 | 799.00 | 4,653,384 |
| 2023-12-12 | 802.00 | 804.00 | 764.00 | 778.00 | 778.00 | 4,361,980 |
| 2023-12-11 | 805.00 | 812.00 | 787.00 | 795.00 | 795.00 | 2,013,168 |
| 2023-12-08 | 814.00 | 816.00 | 797.00 | 802.00 | 802.00 | 2,139,747 |
| 2023-12-07 | 805.00 | 811.00 | 792.00 | 805.00 | 805.00 | 3,423,009 |
| 2023-12-06 | 837.00 | 843.00 | 783.00 | 796.00 | 796.00 | 6,583,182 |
| 2023-12-05 | 885.00 | 890.00 | 814.00 | 828.00 | 828.00 | 7,546,501 |
| 2023-12-04 | 933.00 | 935.00 | 895.00 | 898.00 | 898.00 | 4,307,775 |
| 2023-12-01 | 894.00 | 933.00 | 883.00 | 929.00 | 929.00 | 6,709,384 |
| 2023-11-30 | 873.00 | 894.00 | 873.00 | 887.00 | 887.00 | 2,612,686 |
| 2023-11-29 | 873.00 | 895.00 | 863.00 | 870.00 | 870.00 | 3,160,887 |
| 2023-11-28 | 845.00 | 878.00 | 844.00 | 860.00 | 860.00 | 3,090,882 |
| 2023-11-27 | 880.00 | 880.00 | 845.00 | 848.00 | 848.00 | 2,369,809 |
| 2023-11-24 | 890.00 | 898.00 | 859.00 | 859.00 | 859.00 | 3,076,071 |
| 2023-11-23 | 914.00 | 924.00 | 885.00 | 885.00 | 885.00 | 2,388,406 |
| 2023-11-22 | 913.00 | 925.00 | 905.00 | 907.00 | 907.00 | 2,860,239 |
| 2023-11-21 | 937.00 | 939.00 | 903.00 | 905.00 | 905.00 | 4,699,805 |
| 2023-11-20 | 967.00 | 968.00 | 901.00 | 923.00 | 923.00 | 5,219,145 |
| 2023-11-17 | 994.00 | 997.00 | 962.00 | 966.00 | 966.00 | 5,531,913 |
| 2023-11-16 | 968.00 | 984.00 | 950.00 | 967.00 | 967.00 | 4,293,839 |
| 2023-11-15 | 972.00 | 987.00 | 934.00 | 958.00 | 958.00 | 5,744,595 |
| 2023-11-14 | 896.00 | 965.00 | 896.00 | 959.00 | 959.00 | 6,843,542 |
| 2023-11-13 | 994.00 | 999.00 | 885.00 | 893.00 | 893.00 | 9,614,493 |
| 2023-11-10 | 1,020.00 | 1,055.00 | 981.00 | 982.00 | 982.00 | 6,338,166 |
| 2023-11-09 | 1,050.00 | 1,055.00 | 1,000.00 | 1,030.00 | 1,030.00 | 4,176,401 |
| 2023-11-08 | 1,060.00 | 1,085.00 | 1,025.00 | 1,045.00 | 1,045.00 | 4,446,234 |
| 2023-11-07 | 1,005.00 | 1,070.00 | 1,000.00 | 1,040.00 | 1,040.00 | 5,578,159 |
| 2023-11-06 | 960.00 | 1,030.00 | 953.00 | 1,010.00 | 1,010.00 | 5,699,085 |
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.