Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.600	51.200	48.500	49.750	49.750	9,234,107
2026-07-22	50.800	53.500	50.000	50.300	50.300	19,743,888
2026-07-21	49.250	51.400	48.600	50.600	50.600	18,565,828
2026-07-20	46.150	49.350	45.100	48.600	48.600	12,732,245
2026-07-17	46.800	47.750	45.100	45.350	45.350	9,487,292
2026-07-16	46.950	48.200	46.150	47.450	47.450	3,891,840
2026-07-15	45.800	47.100	45.700	46.950	46.950	4,094,148
2026-07-14	47.650	47.650	45.150	45.750	45.750	7,617,542
2026-07-13	46.950	48.200	46.300	47.250	47.250	5,735,129
2026-07-10	47.600	47.600	47.600	47.600	47.600	0
2026-07-09	48.900	48.900	47.200	47.600	47.600	8,207,679
2026-07-08	49.300	49.800	48.000	48.900	48.900	7,127,566
2026-07-07	50.000	50.600	48.900	49.200	49.200	10,395,270
2026-07-06	51.400	52.200	49.800	50.000	50.000	13,524,113
2026-07-03	49.000	52.700	48.650	51.300	51.300	23,023,849
2026-07-02	47.750	49.600	47.350	49.500	49.500	17,967,241
2026-07-01	47.500	48.700	45.800	47.900	47.900	16,604,643
2026-06-30	49.000	49.050	46.750	47.400	47.400	26,329,760
2026-06-29	44.450	47.850	44.400	47.850	47.850	14,599,388
2026-06-26	44.400	44.450	42.500	43.500	43.500	9,090,154
2026-06-25	45.350	45.350	44.450	44.500	44.500	3,436,809
2026-06-24	46.400	46.400	44.500	45.000	45.000	8,294,241
2026-06-23	46.100	47.800	45.800	46.650	46.650	17,295,123
2026-06-22	44.600	45.600	44.450	45.600	45.600	7,799,100
2026-06-18	45.000	45.700	44.050	44.300	44.300	6,621,636
2026-06-17	44.900	44.900	44.100	44.550	44.550	3,426,651
2026-06-16	44.850	45.250	44.600	44.800	44.800	3,681,303
2026-06-15	45.000	45.400	44.650	44.800	44.800	4,088,604
2026-06-12	44.400	45.200	44.300	44.450	44.450	4,867,646
2026-06-11	44.100	44.200	42.950	43.750	43.750	6,014,136
2026-06-10	44.750	46.100	44.050	44.250	44.250	9,998,545
2026-06-09	42.800	45.900	42.800	45.350	45.350	14,400,535
2026-06-08	41.100	42.650	41.050	42.350	42.350	6,500,981
2026-06-05	44.850	44.850	42.900	43.550	43.550	7,162,582
2026-06-04	44.150	45.500	43.800	44.750	44.750	11,336,404
2026-06-03	43.150	45.000	42.700	43.950	43.950	12,637,810
2026-06-02	42.900	43.200	41.950	42.700	42.700	6,937,770
2026-06-01	41.200	42.600	40.900	42.600	42.600	8,726,182
2026-05-29	40.700	41.200	40.550	40.900	40.900	4,511,475
2026-05-28	41.450	41.600	40.200	40.300	40.300	9,543,430
2026-05-27	42.200	42.200	41.300	41.400	41.400	6,204,050
2026-05-26	43.050	43.100	41.850	41.900	41.900	6,445,850
2026-05-25	44.200	44.200	42.850	43.050	43.050	6,828,498
2026-05-22	42.850	44.200	42.300	43.700	43.700	10,354,667
2026-05-21	41.500	42.650	41.400	42.300	42.300	5,655,497
2026-05-20	41.600	41.900	41.150	41.150	41.150	4,084,148
2026-05-19	41.800	42.850	41.250	41.550	41.550	5,546,689
2026-05-18	41.700	42.000	41.200	41.600	41.600	4,377,000
2026-05-15	42.800	42.800	41.550	41.650	41.650	5,013,920
2026-05-14	41.800	42.850	41.750	42.250	42.250	6,280,629
2026-05-13	41.800	41.900	41.200	41.350	41.350	7,034,889
2026-05-12	42.250	42.600	41.750	41.900	41.900	5,635,320
2026-05-11	41.850	42.300	41.700	41.950	41.950	5,420,893
2026-05-08	41.900	42.550	41.350	41.900	41.900	6,197,336
2026-05-07	42.250	42.300	41.500	41.950	41.950	9,616,971
2026-05-06	43.850	43.850	42.550	42.750	42.750	5,449,352
2026-05-05	42.900	43.600	42.700	43.400	43.400	5,500,532
2026-05-04	42.500	43.000	42.300	42.800	42.800	3,777,120
2026-04-30	43.100	43.300	42.200	42.300	42.300	6,034,885
2026-04-29	42.600	43.200	42.350	42.900	42.900	5,057,306

← NewerPage 2 of 21 · 1,216 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.