Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	299.80	313.54	294.20	304.89	299.50	14,371,845
2023-02-07	285.04	298.78	281.47	298.78	293.50	17,388,677
2023-02-06	264.68	278.93	260.10	271.80	267.00	5,890,974
2023-02-03	274.35	274.35	258.06	265.19	260.50	8,488,489
2023-02-02	277.91	279.44	270.78	274.35	269.50	7,007,575
2023-02-01	294.20	302.85	270.78	275.87	271.00	15,842,212
2023-01-31	290.13	298.27	281.98	293.18	288.00	11,465,752
2023-01-30	280.96	296.74	280.96	288.09	283.00	10,677,873
2023-01-17	279.95	288.60	273.33	280.96	276.00	18,469,899
2023-01-16	256.02	284.53	255.51	279.95	275.00	21,360,496
2023-01-13	268.75	272.82	255.01	259.08	254.50	16,744,170
2023-01-12	255.51	276.89	246.86	276.89	272.00	18,115,815
2023-01-11	251.44	256.53	245.33	255.51	251.00	16,286,727
2023-01-10	238.21	252.46	235.15	250.42	246.00	22,302,578
2023-01-09	216.83	238.21	214.80	238.21	234.00	12,711,055
2023-01-06	208.69	216.83	202.58	216.83	213.00	7,638,761
2023-01-05	210.72	213.27	207.16	211.74	208.00	5,775,054
2023-01-04	199.02	217.85	197.49	213.27	209.50	17,552,727
2023-01-03	183.24	199.02	182.22	199.02	195.50	7,115,826
2022-12-30	192.91	198.51	181.20	181.20	178.00	7,618,616
2022-12-29	183.75	191.89	180.69	190.36	187.00	5,085,458
2022-12-28	178.66	187.31	178.66	183.24	180.00	2,793,710
2022-12-27	175.09	185.78	174.08	181.71	178.50	3,846,176
2022-12-26	175.09	175.60	171.02	172.04	169.00	1,171,606
2022-12-23	179.17	181.71	174.08	175.09	172.00	2,682,986
2022-12-22	191.38	192.91	177.13	183.24	180.00	7,135,668
2022-12-21	176.11	188.33	176.11	188.33	185.00	3,953,685
2022-12-20	178.15	186.80	171.02	171.53	168.50	3,878,806
2022-12-19	174.58	179.17	174.58	176.11	173.00	854,109
2022-12-16	178.15	184.26	176.62	179.67	173.12	1,324,474
2022-12-15	180.69	186.29	180.18	182.22	175.57	1,577,398
2022-12-14	177.64	182.22	175.09	180.18	173.61	1,219,393
2022-12-13	182.22	184.76	174.08	176.11	169.69	2,197,974
2022-12-12	189.85	196.47	177.64	180.69	174.10	4,960,926
2022-12-09	178.15	191.38	173.06	188.33	181.46	6,284,321
2022-12-08	167.97	175.09	167.97	174.08	167.73	1,688,822
2022-12-07	165.93	176.11	165.93	168.48	162.33	2,637,750
2022-12-06	172.55	177.64	167.46	167.46	161.35	2,632,194
2022-12-05	172.55	176.11	171.53	171.53	165.27	1,052,277
2022-12-02	173.57	184.76	173.57	174.08	167.73	3,367,955
2022-12-01	175.60	178.15	171.02	175.09	168.71	2,063,621
2022-11-30	170.00	172.04	168.99	172.04	165.77	1,279,949
2022-11-29	175.60	176.62	167.97	170.51	164.29	2,649,299
2022-11-28	168.99	180.18	166.95	176.62	170.18	4,642,146
2022-11-25	166.44	173.57	165.93	167.97	161.84	3,555,283
2022-11-24	166.95	168.99	161.35	166.95	160.86	3,239,299
2022-11-23	161.86	165.93	161.35	165.93	159.88	1,896,309
2022-11-22	161.86	167.97	157.28	162.37	156.45	4,984,904
2022-11-21	160.33	162.37	156.77	161.35	155.47	2,405,783
2022-11-18	156.26	162.88	156.26	160.33	154.49	3,584,383
2022-11-17	147.61	160.33	145.57	156.77	151.05	5,455,677
2022-11-16	139.46	149.64	137.94	147.61	142.22	6,679,271
2022-11-15	135.90	137.94	133.87	136.92	131.93	2,140,370
2022-11-14	129.79	136.92	129.79	134.37	129.47	3,485,136
2022-11-11	136.92	136.92	128.27	128.27	123.59	3,458,328
2022-11-10	127.25	131.32	127.25	130.30	125.55	2,066,457
2022-11-09	127.76	129.79	126.23	128.27	123.59	2,066,183
2022-11-08	125.72	130.30	125.72	126.74	122.12	4,106,759
2022-11-07	124.70	125.72	123.18	124.19	119.66	1,706,323
2022-11-04	123.69	125.21	121.14	122.67	118.19	1,556,102

← NewerPage 16 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.