Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.700	43.700	42.350	42.400	42.400	6,768,614
2026-04-27	43.150	44.950	42.050	43.550	43.550	8,798,072
2026-04-24	43.300	43.350	41.800	42.800	42.800	10,489,178
2026-04-23	44.700	45.050	42.050	42.800	42.800	12,325,258
2026-04-22	45.600	46.250	44.100	44.100	44.100	12,200,992
2026-04-21	46.500	47.650	45.500	45.500	45.500	12,377,301
2026-04-20	47.200	47.800	46.350	46.350	46.350	11,675,385
2026-04-17	46.850	48.100	46.700	47.150	47.150	9,812,034
2026-04-16	48.500	48.600	45.150	47.200	47.200	26,202,260
2026-04-15	42.200	46.100	42.200	46.100	46.100	9,015,457
2026-04-14	42.150	43.000	41.800	41.950	41.950	7,080,530
2026-04-13	42.200	42.250	41.500	41.800	41.800	4,492,803
2026-04-10	42.550	42.950	41.700	41.900	41.900	4,916,440
2026-04-09	43.100	43.100	42.100	42.150	42.150	3,286,439
2026-04-08	42.350	43.300	42.300	43.000	43.000	4,142,560
2026-04-07	42.450	42.450	41.450	41.900	41.900	3,666,921
2026-04-02	43.050	43.300	42.000	42.200	42.200	2,689,759
2026-04-01	43.400	43.400	42.650	42.900	42.900	2,376,172
2026-03-31	42.650	43.000	42.000	42.050	42.050	4,952,699
2026-03-30	43.900	43.900	42.850	43.150	43.150	5,277,879
2026-03-27	43.850	45.000	43.700	44.850	44.850	3,028,691
2026-03-26	44.200	44.700	43.750	44.150	44.150	3,365,954
2026-03-25	44.450	44.600	43.750	43.850	43.850	2,997,593
2026-03-24	44.900	45.100	43.800	43.800	43.800	4,015,721
2026-03-23	44.750	45.350	44.200	44.300	44.300	4,201,165
2026-03-20	46.900	47.400	45.800	45.800	45.800	4,690,050
2026-03-19	47.350	48.300	46.700	46.900	46.900	7,586,708
2026-03-18	46.500	47.400	46.050	47.150	47.150	7,109,766
2026-03-17	46.850	46.900	45.750	45.750	45.750	7,315,473
2026-03-16	45.600	47.500	44.800	46.400	46.400	14,645,626
2026-03-13	42.300	44.400	42.000	44.100	44.100	4,516,971
2026-03-12	44.200	44.400	42.400	42.600	42.600	5,260,338
2026-03-11	42.500	44.300	42.500	44.100	44.100	4,208,479
2026-03-10	42.100	42.450	41.600	42.100	42.100	4,133,024
2026-03-09	41.950	42.800	40.950	41.250	41.250	10,574,478
2026-03-06	44.400	45.600	43.850	45.350	45.350	4,456,585
2026-03-05	43.700	44.700	43.050	44.500	44.500	6,934,982
2026-03-04	43.400	44.450	42.450	42.500	42.500	10,928,649
2026-03-03	46.600	46.700	44.750	44.800	44.800	9,371,222
2026-03-02	46.600	46.850	45.650	46.600	46.600	7,990,155
2026-02-26	47.400	48.000	47.200	47.200	47.200	4,983,865
2026-02-25	48.250	48.400	47.050	47.350	47.350	8,896,160
2026-02-24	48.600	48.900	48.100	48.150	48.150	6,472,042
2026-02-23	49.300	49.300	48.450	48.600	48.600	5,149,495
2026-02-11	49.500	49.500	48.550	48.700	48.700	3,822,941
2026-02-10	49.700	49.950	48.400	48.900	48.900	8,125,538
2026-02-09	51.800	51.800	49.450	49.700	49.700	11,373,474
2026-02-06	53.500	53.500	50.900	52.000	52.000	7,571,551
2026-02-05	52.700	56.500	52.400	53.200	53.200	17,978,673
2026-02-04	50.100	53.000	49.950	52.700	52.700	11,080,411
2026-02-03	50.400	50.400	49.200	50.100	50.100	6,550,518
2026-02-02	49.400	51.900	48.750	49.950	49.950	8,608,279
2026-01-30	50.600	51.200	49.250	49.250	49.250	9,415,012
2026-01-29	50.500	51.100	49.900	49.900	49.900	3,710,019
2026-01-28	50.300	50.500	49.700	50.400	50.400	6,279,071
2026-01-27	50.900	50.900	50.300	50.300	50.300	3,538,210
2026-01-26	50.500	50.700	50.000	50.500	50.500	3,309,521
2026-01-23	50.800	51.400	50.100	50.200	50.200	4,384,081
2026-01-22	51.300	51.500	50.400	50.500	50.500	5,287,270
2026-01-21	51.700	51.800	50.700	50.800	50.800	4,925,850

← NewerPage 3 of 5 · 244 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.