Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	905.00	914.00	817.00	833.00	833.00	5,700,812
2023-08-08	938.00	956.00	880.00	899.00	899.00	4,446,274
2023-08-07	849.00	924.00	845.00	907.00	907.00	3,527,904
2023-08-04	858.00	863.00	828.00	842.00	842.00	3,181,186
2023-08-02	856.00	893.00	830.00	841.00	841.00	5,771,605
2023-08-01	960.00	963.00	845.00	850.00	850.00	5,574,938
2023-07-31	970.00	997.00	938.00	938.00	938.00	3,522,957
2023-07-28	960.00	975.00	933.00	950.00	950.00	2,568,990
2023-07-27	860.00	968.00	848.00	925.00	925.00	5,200,569
2023-07-26	942.65	995.59	906.01	914.15	898.00	5,156,414
2023-07-25	915.17	927.38	893.79	927.38	911.00	2,256,583
2023-07-24	872.41	895.83	842.89	843.91	829.00	2,572,360
2023-07-21	808.28	857.14	806.24	856.13	841.00	3,903,544
2023-07-20	795.05	832.71	787.92	820.50	806.00	3,595,352
2023-07-19	804.21	809.30	778.76	787.92	774.00	3,336,576
2023-07-18	790.97	809.30	782.83	793.01	779.00	3,795,053
2023-07-17	778.76	793.01	761.45	780.80	767.00	3,801,611
2023-07-14	743.13	770.62	736.00	770.62	757.00	4,196,860
2023-07-13	743.13	758.40	699.36	724.81	712.00	6,385,318
2023-07-12	695.28	749.24	695.28	734.99	722.00	5,837,867
2023-07-11	685.10	710.55	681.03	691.21	679.00	6,371,705
2023-07-10	664.74	675.94	651.51	669.83	658.00	4,774,172
2023-07-07	669.83	676.96	646.42	666.78	655.00	7,185,004
2023-07-06	662.71	677.98	647.44	671.87	660.00	8,001,125
2023-07-05	605.70	660.67	604.68	660.67	649.00	9,536,690
2023-07-04	564.98	604.68	561.93	600.61	590.00	7,574,735
2023-07-03	566.00	567.02	531.39	564.98	555.00	5,486,450
2023-06-30	590.43	599.59	555.82	561.93	552.00	6,732,364
2023-06-29	556.84	588.40	555.82	585.34	575.00	8,069,830
2023-06-28	531.39	567.02	527.32	551.75	542.00	6,876,920
2023-06-27	528.33	535.46	521.21	526.30	517.00	1,853,122
2023-06-26	536.48	538.51	520.19	524.26	515.00	2,930,760
2023-06-21	541.57	544.62	533.42	542.59	533.00	1,621,335
2023-06-20	556.84	557.86	535.46	539.53	530.00	2,978,620
2023-06-19	578.22	581.27	552.77	553.78	544.00	3,818,615
2023-06-16	558.87	583.31	549.71	572.11	562.00	7,054,555
2023-06-15	539.53	556.84	534.44	553.78	544.00	3,537,943
2023-06-14	545.64	546.66	524.26	537.50	528.00	3,130,204
2023-06-13	531.39	570.07	529.35	540.55	531.00	7,167,046
2023-06-12	524.26	532.41	515.10	525.28	516.00	2,363,383
2023-06-09	534.44	536.48	523.24	523.24	514.00	2,432,322
2023-06-08	544.62	548.69	521.21	527.32	518.00	3,883,283
2023-06-07	567.02	575.16	536.48	542.59	533.00	9,093,247
2023-06-06	538.51	572.11	527.32	559.89	550.00	7,503,639
2023-06-05	515.10	539.53	511.03	531.39	522.00	3,965,921
2023-06-02	572.11	582.29	510.01	515.10	506.00	11,184,571
2023-06-01	538.51	563.96	534.44	562.95	553.00	6,361,232
2023-05-31	554.80	561.93	524.26	536.48	527.00	5,455,657
2023-05-30	561.93	574.14	541.57	547.68	538.00	3,919,630
2023-05-29	571.09	577.20	559.89	559.89	550.00	2,495,659
2023-05-26	575.16	586.36	562.95	566.00	556.00	3,754,508
2023-05-25	579.23	592.47	567.02	570.07	560.00	4,377,403
2023-05-24	581.27	583.31	563.96	573.13	563.00	5,300,970
2023-05-23	609.77	615.88	573.13	575.16	565.00	6,748,583
2023-05-22	587.38	615.88	584.32	609.77	599.00	5,091,331
2023-05-19	576.18	595.52	564.98	588.40	578.00	6,371,523
2023-05-18	570.07	585.34	557.86	568.04	558.00	7,267,409
2023-05-17	534.44	580.25	531.39	567.02	557.00	9,065,162
2023-05-16	540.55	543.60	526.30	529.35	520.00	4,962,955
2023-05-15	547.68	559.89	531.39	531.39	522.00	6,262,953

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.