Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	547.68	553.78	524.26	529.35	520.00	6,411,902
2023-05-10	529.35	558.87	529.35	537.50	528.00	8,226,578
2023-05-09	527.32	543.60	524.26	524.26	515.00	6,314,043
2023-05-08	545.64	546.66	520.19	520.19	511.00	7,981,231
2023-05-05	554.80	567.02	541.57	557.86	548.00	6,506,860
2023-05-04	537.50	566.00	513.06	554.80	545.00	8,536,035
2023-05-03	529.35	539.53	518.15	539.53	530.00	11,565,185
2023-05-02	487.62	526.30	487.62	526.30	517.00	9,348,005
2023-04-28	439.26	478.96	437.73	478.96	470.50	5,995,644
2023-04-27	453.00	461.15	418.39	435.70	428.00	10,050,628
2023-04-26	436.72	448.42	425.52	442.82	435.00	947,039
2023-04-25	457.08	457.08	430.10	435.19	427.50	691,015
2023-04-24	425.52	456.06	425.52	455.04	447.00	727,914
2023-04-21	475.91	475.91	440.79	442.82	435.00	945,232
2023-04-20	498.81	498.81	469.80	473.36	465.00	303,020
2023-04-19	471.33	488.63	467.26	488.63	480.00	453,363
2023-04-18	492.20	492.20	462.67	462.67	454.50	565,493
2023-04-17	483.54	503.90	480.49	487.11	478.50	494,187
2023-04-14	446.39	479.47	442.82	479.47	471.00	746,289
2023-04-13	440.79	447.91	429.08	446.39	438.50	966,868
2023-04-12	441.30	453.00	440.28	444.35	436.50	1,684,866
2023-04-11	441.30	444.86	427.55	444.86	437.00	1,988,043
2023-04-10	413.81	446.90	407.19	444.86	437.00	3,197,169
2023-04-07	386.33	407.19	376.65	407.19	400.00	4,249,626
2023-04-06	357.82	370.55	357.82	370.55	364.00	1,964,423
2023-03-31	343.06	356.30	343.06	354.26	348.00	2,004,843
2023-03-30	340.52	342.04	335.43	341.03	335.00	1,234,915
2023-03-29	333.39	335.94	330.85	335.43	329.50	1,411,088
2023-03-28	333.90	336.95	317.61	326.26	320.50	1,680,992
2023-03-27	315.07	337.97	312.52	328.30	322.50	6,959,559
2023-03-24	335.94	338.99	308.45	312.52	307.00	13,257,274
2023-03-23	338.99	349.68	327.28	338.99	333.00	14,055,072
2023-03-22	317.61	344.08	317.61	336.44	330.50	14,628,153
2023-03-21	315.58	324.23	310.99	313.54	308.00	7,339,142
2023-03-20	314.05	319.14	310.49	310.49	305.00	5,281,787
2023-03-17	315.07	320.16	300.31	312.01	306.50	10,796,101
2023-03-16	303.36	314.56	303.36	312.52	307.00	6,329,208
2023-03-15	314.56	317.61	307.43	307.43	302.00	6,442,200
2023-03-14	323.21	326.77	301.83	304.38	299.00	11,982,422
2023-03-13	325.76	330.34	315.58	327.28	321.50	7,210,507
2023-03-10	333.90	336.44	322.70	327.28	321.50	7,702,826
2023-03-09	349.17	350.70	335.94	341.03	335.00	8,297,672
2023-03-08	358.33	359.86	325.76	347.13	341.00	15,316,075
2023-03-07	357.31	365.46	353.75	353.75	347.50	10,245,422
2023-03-06	351.21	359.86	348.15	354.26	348.00	9,872,177
2023-03-03	327.79	354.77	325.76	344.08	338.00	14,673,516
2023-03-02	318.63	327.28	311.50	323.72	318.00	8,941,021
2023-03-01	344.08	350.19	310.99	313.03	307.50	15,146,746
2023-02-24	374.62	382.76	332.88	345.10	339.00	22,653,661
2023-02-23	327.79	362.40	325.76	362.40	356.00	9,349,360
2023-02-22	321.68	329.83	308.96	329.83	324.00	7,995,889
2023-02-21	317.61	334.92	315.58	323.72	318.00	7,748,198
2023-02-20	305.40	320.16	305.40	318.12	312.50	5,527,709
2023-02-17	308.96	314.05	299.29	306.41	301.00	4,787,129
2023-02-16	316.08	321.17	306.41	311.50	306.00	7,290,591
2023-02-15	299.29	320.67	299.29	315.58	310.00	11,175,421
2023-02-14	296.23	305.40	294.20	302.85	297.50	6,856,815
2023-02-13	292.67	299.29	287.07	294.71	289.50	4,834,284
2023-02-10	301.32	312.01	290.63	291.14	286.00	11,927,702
2023-02-09	303.87	312.01	295.72	296.74	291.50	8,782,332

← NewerPage 15 of 21 · 1,221 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.