Jinan Acetate Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 80.600 | 81.100 | 79.800 | 79.900 | 79.900 | 8,617,646 |
| 2025-07-28 | 81.000 | 81.400 | 80.300 | 80.600 | 80.600 | 5,456,078 |
| 2025-07-25 | 81.900 | 82.800 | 81.000 | 81.000 | 81.000 | 7,983,130 |
| 2025-07-24 | 82.000 | 82.300 | 80.200 | 82.200 | 82.200 | 12,560,193 |
| 2025-07-23 | 82.000 | 82.800 | 81.700 | 81.800 | 81.800 | 10,342,637 |
| 2025-07-22 | 82.900 | 83.500 | 81.300 | 82.800 | 82.800 | 14,951,505 |
| 2025-07-21 | 82.100 | 84.600 | 82.100 | 82.900 | 82.900 | 15,054,270 |
| 2025-07-18 | 82.600 | 83.000 | 81.600 | 82.400 | 82.400 | 12,605,911 |
| 2025-07-17 | 82.400 | 83.100 | 81.600 | 82.400 | 82.400 | 11,091,531 |
| 2025-07-16 | 81.000 | 83.200 | 80.400 | 82.200 | 82.200 | 14,357,478 |
| 2025-07-15 | 81.000 | 82.000 | 80.600 | 81.000 | 81.000 | 9,199,950 |
| 2025-07-14 | 85.700 | 86.600 | 82.900 | 82.900 | 57.900 | 19,469,981 |
| 2025-07-11 | 82.000 | 84.400 | 81.800 | 84.400 | 81.855 | 19,748,206 |
| 2025-07-10 | 83.800 | 84.200 | 82.000 | 82.000 | 79.527 | 17,851,472 |
| 2025-07-09 | 83.900 | 84.100 | 82.900 | 83.300 | 58.179 | 13,796,190 |
| 2025-07-08 | 84.200 | 85.000 | 82.800 | 83.900 | 83.900 | 20,037,895 |
| 2025-07-07 | 87.800 | 88.400 | 85.500 | 86.200 | 86.200 | 14,680,199 |
| 2025-07-04 | 91.200 | 91.200 | 88.000 | 88.400 | 88.400 | 17,567,192 |
| 2025-07-03 | 88.500 | 91.000 | 84.600 | 90.800 | 90.800 | 25,057,935 |
| 2025-07-02 | 91.000 | 91.600 | 88.000 | 88.500 | 88.500 | 15,824,098 |
| 2025-07-01 | 91.400 | 92.500 | 90.500 | 90.800 | 90.800 | 14,323,453 |
| 2025-06-30 | 90.200 | 93.500 | 88.900 | 90.500 | 90.500 | 34,560,287 |
| 2025-06-27 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-06-26 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-06-25 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-06-24 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-06-23 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-06-20 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-06-19 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-06-18 | 90.200 | 90.800 | 88.400 | 88.500 | 88.500 | 18,462,540 |
| 2025-06-17 | 905.00 | 906.00 | 890.00 | 896.00 | 896.00 | 1,347,781 |
| 2025-06-16 | 892.00 | 903.00 | 880.00 | 900.00 | 900.00 | 1,198,668 |
| 2025-06-13 | 902.00 | 902.00 | 885.00 | 892.00 | 892.00 | 1,187,711 |
| 2025-06-12 | 910.00 | 915.00 | 900.00 | 902.00 | 902.00 | 1,371,411 |
| 2025-06-11 | 910.00 | 913.00 | 900.00 | 904.00 | 904.00 | 1,541,022 |
| 2025-06-10 | 915.00 | 922.00 | 903.00 | 905.00 | 905.00 | 2,520,280 |
| 2025-06-09 | 872.00 | 919.00 | 871.00 | 912.00 | 912.00 | 4,276,435 |
| 2025-06-06 | 972.00 | 972.00 | 894.00 | 905.00 | 905.00 | 8,919,662 |
| 2025-06-05 | 968.00 | 1,020.00 | 951.00 | 989.00 | 989.00 | 9,903,600 |
| 2025-06-04 | 900.00 | 939.00 | 889.00 | 939.00 | 939.00 | 5,567,134 |
| 2025-06-03 | 869.00 | 871.00 | 853.00 | 854.00 | 854.00 | 1,379,066 |
| 2025-06-02 | 863.00 | 873.00 | 857.00 | 858.00 | 858.00 | 1,707,084 |
| 2025-05-29 | 855.00 | 862.00 | 840.00 | 859.00 | 859.00 | 1,200,663 |
| 2025-05-28 | 857.00 | 860.00 | 843.00 | 846.00 | 846.00 | 893,527 |
| 2025-05-27 | 862.00 | 863.00 | 838.00 | 849.00 | 849.00 | 1,385,467 |
| 2025-05-26 | 862.00 | 869.00 | 851.00 | 858.00 | 858.00 | 1,507,983 |
| 2025-05-23 | 906.00 | 907.00 | 864.00 | 866.00 | 866.00 | 3,283,811 |
| 2025-05-22 | 873.00 | 920.00 | 870.00 | 893.00 | 893.00 | 3,072,199 |
| 2025-05-21 | 871.00 | 881.00 | 866.00 | 881.00 | 881.00 | 900,611 |
| 2025-05-20 | 879.00 | 884.00 | 868.00 | 869.00 | 869.00 | 1,203,817 |
| 2025-05-19 | 892.00 | 895.00 | 866.00 | 867.00 | 867.00 | 1,995,974 |
| 2025-05-16 | 839.00 | 903.00 | 836.00 | 892.00 | 892.00 | 4,881,841 |
| 2025-05-15 | 851.00 | 851.00 | 836.00 | 836.00 | 836.00 | 1,364,016 |
| 2025-05-14 | 842.00 | 862.00 | 839.00 | 851.00 | 851.00 | 2,009,245 |
| 2025-05-13 | 837.00 | 853.00 | 826.00 | 835.00 | 835.00 | 1,814,453 |
| 2025-05-12 | 811.00 | 824.00 | 800.00 | 823.00 | 823.00 | 1,629,885 |
| 2025-05-09 | 818.00 | 823.00 | 807.00 | 820.00 | 820.00 | 1,127,201 |
| 2025-05-08 | 817.00 | 820.00 | 811.00 | 815.00 | 815.00 | 994,997 |
| 2025-05-07 | 820.00 | 822.00 | 806.00 | 811.00 | 811.00 | 1,089,665 |
| 2025-05-06 | 803.00 | 814.00 | 796.00 | 808.00 | 808.00 | 1,703,030 |
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.