Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	113.51	114.52	111.47	113.00	105.24	655,709
2022-08-08	106.38	109.94	106.38	109.94	102.39	165,088
2022-08-05	105.36	107.91	105.36	107.91	100.50	79,020
2022-08-04	108.42	108.42	104.34	105.36	98.127	165,518
2022-08-03	109.43	109.43	106.89	108.42	100.97	231,642
2022-08-02	108.42	108.92	107.91	108.42	100.97	110,061
2022-08-01	107.40	109.43	107.40	109.43	101.92	132,243
2022-07-29	107.40	108.92	106.89	108.42	100.97	88,352
2022-07-28	106.38	107.40	106.38	107.40	100.02	100,012
2022-07-27	108.92	108.92	106.89	107.40	100.02	106,625
2022-07-26	109.43	110.45	108.42	108.92	101.45	80,195
2022-07-25	107.40	111.47	107.40	109.43	101.92	195,124
2022-07-22	106.89	109.43	106.89	108.42	100.97	157,512
2022-07-21	106.38	107.40	105.36	107.40	100.02	158,054
2022-07-20	106.89	108.42	105.36	105.87	98.601	323,634
2022-07-19	107.56	108.07	105.01	106.03	98.601	393,117
2022-07-18	109.09	109.09	107.05	107.56	100.02	242,340
2022-07-15	114.70	114.70	108.07	109.09	101.45	477,877
2022-07-14	114.19	115.21	114.19	114.70	106.66	180,383
2022-07-13	115.21	115.21	113.68	114.19	106.19	128,274
2022-07-12	114.70	115.21	113.17	114.19	106.19	128,831
2022-07-11	117.76	117.76	114.19	115.72	107.61	145,548
2022-07-08	115.72	118.27	115.21	116.23	108.08	383,251
2022-07-07	114.70	115.72	112.66	115.72	107.61	254,096
2022-07-06	116.23	116.23	113.68	113.68	105.71	246,044
2022-07-05	111.64	115.21	111.64	114.70	106.66	323,821
2022-07-04	109.60	110.62	108.58	110.62	102.87	196,715
2022-07-01	111.64	112.15	107.05	108.07	100.50	334,779
2022-06-30	116.23	116.74	111.13	111.64	103.82	488,145
2022-06-29	113.68	117.25	113.68	116.23	108.08	363,648
2022-06-28	115.21	115.21	113.17	114.19	106.19	140,247
2022-06-27	115.72	117.25	113.68	114.70	106.66	342,169
2022-06-24	114.70	116.74	113.17	113.68	105.71	286,629
2022-06-23	113.68	114.70	111.64	112.66	104.76	180,462
2022-06-22	115.72	115.72	112.15	113.68	105.71	189,618
2022-06-21	112.66	115.72	112.66	115.72	107.61	197,956
2022-06-20	116.23	116.23	110.62	111.64	103.82	274,527
2022-06-17	111.64	115.72	111.13	114.70	106.66	318,549
2022-06-16	118.27	118.78	112.66	113.68	105.71	447,914
2022-06-15	117.25	118.27	115.72	117.76	109.50	332,619
2022-06-14	119.29	120.31	114.70	116.74	108.56	519,317
2022-06-13	118.78	120.82	117.76	119.29	110.93	531,513
2022-06-10	117.25	121.33	117.25	119.80	111.40	594,184
2022-06-09	119.29	121.33	117.25	119.29	110.93	856,995
2022-06-08	113.17	119.80	111.64	118.27	109.98	1,220,419
2022-06-07	111.13	118.27	111.13	113.17	105.24	1,239,703
2022-06-06	108.07	110.11	107.56	108.58	100.97	255,406
2022-06-02	107.05	107.05	106.03	107.05	99.549	71,492
2022-06-01	106.54	109.09	106.54	107.05	99.549	170,027
2022-05-31	106.03	107.05	106.03	106.54	99.075	83,006
2022-05-30	105.01	107.05	105.01	107.05	99.549	291,833
2022-05-27	103.48	103.99	102.97	103.99	96.705	98,039
2022-05-26	102.97	103.48	102.47	102.47	95.283	69,713
2022-05-25	101.96	102.97	101.96	102.97	95.757	68,930
2022-05-24	103.48	103.48	101.75	101.96	94.809	74,279
2022-05-23	103.48	103.99	102.47	103.48	96.231	91,767
2022-05-20	103.48	103.99	102.47	102.47	95.283	69,432
2022-05-19	101.96	102.97	101.34	102.97	95.757	134,320
2022-05-18	101.96	103.48	101.55	103.48	96.231	196,051
2022-05-17	103.48	103.48	101.14	101.24	94.145	149,644

← NewerPage 18 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.