Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	122.67	125.72	121.14	125.21	120.65	3,593,468
2022-11-02	116.56	123.18	116.05	122.16	117.70	2,867,321
2022-11-01	111.47	118.09	111.47	117.07	112.80	1,424,367
2022-10-31	108.92	112.49	108.92	111.47	107.40	620,689
2022-10-28	113.00	113.00	109.43	109.94	105.93	623,778
2022-10-27	110.45	114.01	109.43	113.51	109.37	885,285
2022-10-26	113.51	113.51	107.91	108.92	104.95	1,129,618
2022-10-25	111.47	111.98	106.38	109.94	105.93	1,082,210
2022-10-24	115.54	116.05	110.45	110.45	106.42	855,098
2022-10-21	114.01	116.56	111.98	112.49	108.38	1,088,078
2022-10-20	114.52	115.54	111.47	113.00	108.88	1,027,544
2022-10-19	118.60	119.61	115.03	115.54	111.33	836,491
2022-10-18	120.63	120.63	117.58	117.58	113.29	769,358
2022-10-17	123.18	123.18	114.52	118.60	114.27	2,127,359
2022-10-14	125.72	128.78	124.19	125.21	120.65	1,116,256
2022-10-13	124.19	125.72	119.61	120.63	116.23	1,448,783
2022-10-12	125.21	126.74	121.65	126.23	121.63	1,213,052
2022-10-11	129.28	131.83	123.69	124.19	119.66	1,923,980
2022-10-07	135.39	142.52	131.83	131.83	127.02	4,182,803
2022-10-06	138.45	143.54	137.43	137.43	132.42	3,872,420
2022-10-05	134.37	140.99	132.34	138.45	133.40	6,140,067
2022-10-04	126.74	134.37	126.74	134.37	129.47	1,924,278
2022-10-03	121.65	124.70	118.60	122.16	117.70	841,092
2022-09-30	122.16	123.69	118.60	122.16	117.70	621,457
2022-09-29	124.70	126.74	121.14	123.18	118.68	859,654
2022-09-28	133.36	133.36	126.23	126.74	118.04	1,370,080
2022-09-27	130.30	136.41	130.30	135.39	126.10	947,527
2022-09-26	132.85	132.85	128.78	130.30	121.36	1,049,180
2022-09-23	135.90	136.41	131.83	133.36	124.20	930,983
2022-09-22	132.34	136.41	130.30	135.90	126.57	1,046,165
2022-09-21	138.45	138.45	132.34	132.85	123.73	1,667,718
2022-09-20	143.54	145.06	136.41	138.45	128.94	1,712,295
2022-09-19	142.52	142.52	135.90	142.01	132.26	1,739,809
2022-09-16	140.99	145.57	140.48	140.48	130.84	1,595,897
2022-09-15	144.05	145.06	140.48	140.99	131.31	1,621,373
2022-09-14	138.96	146.08	137.94	145.57	135.58	1,980,989
2022-09-13	140.48	145.06	139.46	142.52	132.73	2,311,467
2022-09-12	147.61	148.12	137.94	138.96	129.41	2,729,971
2022-09-08	134.37	144.05	132.85	144.05	134.15	2,567,245
2022-09-07	139.46	139.97	131.32	131.32	122.30	2,105,725
2022-09-06	140.48	147.10	137.94	142.01	132.26	2,887,097
2022-09-05	143.54	145.06	136.41	138.45	128.94	3,018,074
2022-09-02	129.28	134.88	129.28	133.36	124.20	1,240,375
2022-09-01	129.28	130.81	128.78	129.28	120.41	345,982
2022-08-31	130.81	131.83	129.28	129.79	120.88	444,526
2022-08-30	129.79	133.87	129.79	130.81	121.83	1,103,374
2022-08-29	127.25	132.34	126.74	131.32	122.30	973,610
2022-08-26	125.21	132.34	125.21	130.30	121.36	1,492,692
2022-08-25	125.72	129.79	123.69	125.21	116.61	1,335,813
2022-08-24	125.72	131.32	124.19	124.70	116.14	1,902,236
2022-08-23	123.18	125.72	121.14	124.70	116.14	745,068
2022-08-22	126.74	127.25	123.18	123.69	115.19	1,162,003
2022-08-19	121.65	128.27	120.63	127.25	118.51	1,943,805
2022-08-18	117.58	122.16	117.58	121.65	113.30	769,700
2022-08-17	121.14	121.65	118.60	118.60	110.45	363,305
2022-08-16	122.67	122.67	118.60	121.14	112.82	1,475,586
2022-08-15	115.54	121.14	115.03	120.12	111.87	1,282,455
2022-08-12	113.51	116.05	113.51	115.03	107.13	314,568
2022-08-11	114.01	114.52	113.51	113.51	105.71	233,702
2022-08-10	113.00	113.51	112.49	113.00	105.24	148,787

← NewerPage 17 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.