Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	112.66	113.17	111.64	111.64	103.82	115,200
2022-02-14	114.19	114.70	111.13	113.68	105.71	201,908
2022-02-11	114.19	115.72	113.17	114.19	106.19	121,759
2022-02-10	117.25	117.76	114.70	115.21	107.13	169,992
2022-02-09	119.80	119.80	116.23	116.74	108.56	257,568
2022-02-08	115.21	120.31	115.21	118.27	109.98	649,332
2022-02-07	112.15	115.72	112.15	114.70	106.66	298,495
2022-01-26	112.15	112.66	110.11	111.64	103.82	138,430
2022-01-25	109.60	114.70	109.60	110.62	102.87	248,038
2022-01-24	110.62	112.15	106.54	112.15	104.29	226,501
2022-01-21	112.15	113.17	108.58	109.60	101.92	226,324
2022-01-20	110.11	115.72	110.11	113.17	105.24	736,880
2022-01-19	110.11	112.66	110.11	110.62	102.87	157,687
2022-01-18	114.70	114.70	112.15	112.15	104.29	351,760
2022-01-17	108.07	114.19	107.56	114.19	106.19	687,658
2022-01-14	105.52	109.09	104.50	108.58	100.97	422,977
2022-01-13	105.01	105.52	103.99	105.52	98.127	80,001
2022-01-12	106.03	106.54	103.48	105.01	97.653	149,365
2022-01-11	106.03	106.54	105.01	106.03	98.601	149,440
2022-01-10	105.01	106.54	105.01	106.54	99.075	89,662
2022-01-07	107.05	108.58	105.52	105.52	98.127	415,933
2022-01-06	106.54	106.54	105.01	105.52	98.127	58,598
2022-01-05	106.54	106.54	105.01	106.54	99.075	81,376
2022-01-04	106.54	106.54	105.52	106.03	98.601	120,771
2022-01-03	106.54	107.05	105.01	106.03	98.601	70,762
2021-12-30	106.03	106.54	105.01	106.54	99.075	76,113
2021-12-29	106.03	107.05	105.01	106.03	98.601	84,370
2021-12-28	104.50	106.03	104.50	106.03	98.601	92,425
2021-12-27	105.52	106.03	103.99	104.50	97.179	44,415
2021-12-24	104.50	105.52	102.97	105.52	98.127	105,210
2021-12-23	101.96	105.01	101.96	104.50	97.179	112,116
2021-12-22	102.47	102.47	101.55	101.85	94.714	42,122
2021-12-21	102.47	102.47	101.45	101.96	94.809	50,333
2021-12-20	103.99	103.99	101.96	101.96	94.809	81,212
2021-12-17	105.52	106.03	103.99	103.99	96.705	50,281
2021-12-16	106.54	106.54	103.99	105.52	98.127	133,850
2021-12-15	106.54	107.05	105.52	106.54	99.075	54,359
2021-12-14	107.05	107.05	105.01	106.03	98.601	147,278
2021-12-13	106.54	107.56	106.03	107.56	100.02	227,835
2021-12-10	105.01	105.52	103.99	105.52	98.127	85,060
2021-12-09	105.52	105.52	103.99	105.01	97.653	113,648
2021-12-08	104.50	105.52	103.48	105.01	97.653	103,900
2021-12-07	102.97	105.01	102.47	104.50	97.179	331,749
2021-12-06	101.14	101.34	99.916	101.24	94.145	105,761
2021-12-03	101.34	101.34	100.73	101.04	93.956	27,958
2021-12-02	101.14	101.34	100.53	101.34	94.240	36,111
2021-12-01	101.04	101.04	100.53	100.73	93.671	48,925
2021-11-30	101.04	101.45	100.83	101.04	93.956	78,244
2021-11-29	101.65	101.65	100.83	101.04	93.956	31,800
2021-11-26	101.85	101.85	100.73	101.65	94.524	37,100
2021-11-25	101.65	102.47	100.94	101.45	94.335	53,855
2021-11-24	101.96	102.47	101.04	101.45	94.335	66,459
2021-11-23	102.47	102.47	101.04	102.47	95.283	40,552
2021-11-22	100.94	101.96	100.32	101.96	94.809	76,304
2021-11-19	101.45	101.55	100.63	101.55	94.430	29,753
2021-11-18	101.45	101.45	100.94	101.45	94.335	31,556
2021-11-17	101.34	101.45	99.916	101.45	94.335	95,471
2021-11-16	101.04	101.55	99.508	101.34	94.240	105,892
2021-11-15	101.65	101.65	100.43	100.94	93.861	83,779
2021-11-12	101.14	101.75	99.916	101.45	94.335	175,092

← NewerPage 20 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.