Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	100.94	102.47	100.63	101.55	94.430	270,871
2022-05-13	99.814	100.83	99.508	99.916	92.913	52,461
2022-05-12	101.04	101.04	98.591	98.999	92.059	126,727
2022-05-11	101.96	102.47	100.63	100.63	93.576	232,274
2022-05-10	101.75	101.85	98.897	101.65	94.524	202,021
2022-05-09	102.47	104.50	101.65	101.96	94.809	321,680
2022-05-06	97.163	101.14	96.348	100.83	93.766	161,303
2022-05-05	96.960	98.387	96.960	98.285	91.396	33,079
2022-05-04	97.265	97.367	96.450	96.756	89.974	45,890
2022-05-03	97.673	97.673	95.532	96.450	89.689	174,939
2022-04-29	98.897	100.53	97.367	97.673	90.827	203,798
2022-04-28	101.24	101.24	99.508	99.610	92.628	71,700
2022-04-27	100.94	100.94	99.406	100.12	93.102	65,557
2022-04-26	100.53	102.97	100.53	102.47	95.283	118,261
2022-04-25	101.45	101.45	99.406	100.53	93.482	158,211
2022-04-22	102.47	103.48	101.75	101.75	94.619	108,705
2022-04-21	103.99	103.99	102.47	103.48	96.231	106,997
2022-04-20	103.48	104.50	102.47	103.99	96.705	86,769
2022-04-19	103.99	103.99	102.47	103.48	96.231	78,408
2022-04-18	101.34	102.47	100.73	102.47	95.283	119,812
2022-04-15	101.34	101.85	100.73	101.24	94.145	133,253
2022-04-14	102.47	102.97	101.04	101.34	94.240	122,398
2022-04-13	102.47	103.48	101.34	101.96	94.809	182,467
2022-04-12	101.75	101.85	100.73	101.65	94.524	81,538
2022-04-11	100.73	102.47	100.53	101.45	94.335	220,885
2022-04-08	102.47	102.47	99.508	100.43	93.387	235,769
2022-04-07	100.94	105.52	100.53	101.14	94.050	677,839
2022-04-06	98.081	100.12	98.081	99.712	92.723	207,834
2022-04-01	97.673	98.795	97.163	97.877	91.017	92,186
2022-03-31	98.897	98.897	96.858	97.265	90.448	106,828
2022-03-30	98.387	98.999	97.673	98.387	91.491	62,435
2022-03-29	98.795	99.101	97.469	97.877	91.017	202,230
2022-03-28	97.979	98.591	96.858	97.673	90.827	114,382
2022-03-25	97.877	99.712	97.571	98.795	91.870	177,638
2022-03-24	95.838	97.673	95.838	97.673	90.827	89,567
2022-03-23	98.183	98.693	97.163	97.163	90.353	85,220
2022-03-22	97.062	97.877	96.348	97.775	90.922	63,407
2022-03-21	95.532	98.387	95.532	96.858	90.068	223,959
2022-03-18	96.042	96.042	94.615	95.226	88.551	125,786
2022-03-17	94.615	95.838	93.799	95.838	89.120	204,781
2022-03-16	91.964	95.124	91.964	94.309	87.698	279,210
2022-03-15	93.391	93.595	89.721	91.250	84.854	395,125
2022-03-14	94.309	95.124	92.779	93.289	86.750	257,728
2022-03-11	95.634	95.634	90.842	92.066	85.612	623,060
2022-03-10	103.48	103.48	93.595	95.532	88.836	2,124,374
2022-03-09	103.99	107.05	103.99	103.99	96.705	242,718
2022-03-08	105.01	107.56	101.96	103.99	96.705	250,360
2022-03-07	110.62	110.62	106.03	106.03	98.601	161,638
2022-03-04	108.58	112.15	108.58	111.13	103.34	105,492
2022-03-03	110.62	110.62	109.09	110.11	102.39	95,705
2022-03-02	109.60	110.62	109.09	110.11	102.39	65,293
2022-03-01	108.58	110.11	108.07	109.60	101.92	98,142
2022-02-25	109.09	110.62	107.05	108.07	100.50	178,233
2022-02-24	113.17	113.68	107.56	107.56	100.02	490,550
2022-02-23	114.19	115.72	113.17	115.72	107.61	104,614
2022-02-22	116.74	116.74	112.66	114.19	106.19	231,615
2022-02-21	115.72	116.74	115.21	116.74	108.56	184,699
2022-02-18	114.70	118.27	113.17	116.23	108.08	302,826
2022-02-17	116.74	118.27	113.68	114.70	106.66	272,499
2022-02-16	113.17	119.29	112.66	117.76	109.50	428,616

← NewerPage 19 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.