Jinan Acetate Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 844.00 | 847.00 | 795.00 | 818.00 | 818.00 | 2,579,935 |
| 2025-05-02 | 852.00 | 857.00 | 844.00 | 847.00 | 847.00 | 909,992 |
| 2025-04-30 | 860.00 | 863.00 | 834.00 | 840.00 | 840.00 | 1,977,626 |
| 2025-04-29 | 821.00 | 870.00 | 819.00 | 859.00 | 859.00 | 2,775,756 |
| 2025-04-28 | 822.00 | 823.00 | 814.00 | 817.00 | 817.00 | 686,560 |
| 2025-04-25 | 810.00 | 829.00 | 810.00 | 813.00 | 813.00 | 1,965,000 |
| 2025-04-24 | 794.00 | 807.00 | 786.00 | 791.00 | 791.00 | 1,386,798 |
| 2025-04-23 | 786.00 | 795.00 | 776.00 | 788.00 | 788.00 | 1,699,279 |
| 2025-04-22 | 750.00 | 786.00 | 745.00 | 760.00 | 760.00 | 1,804,661 |
| 2025-04-21 | 810.00 | 814.00 | 777.00 | 777.00 | 777.00 | 1,931,698 |
| 2025-04-18 | 820.00 | 825.00 | 807.00 | 814.00 | 814.00 | 1,292,853 |
| 2025-04-17 | 818.00 | 828.00 | 807.00 | 820.00 | 820.00 | 1,461,776 |
| 2025-04-16 | 820.00 | 844.00 | 813.00 | 822.00 | 822.00 | 2,388,074 |
| 2025-04-15 | 820.00 | 832.00 | 810.00 | 827.00 | 827.00 | 2,908,297 |
| 2025-04-14 | 780.00 | 819.00 | 775.00 | 810.00 | 810.00 | 3,922,368 |
| 2025-04-11 | 704.00 | 763.00 | 681.00 | 763.00 | 763.00 | 3,702,203 |
| 2025-04-10 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 618,927 |
| 2025-04-09 | 740.00 | 741.00 | 669.00 | 669.00 | 669.00 | 5,385,484 |
| 2025-04-08 | 727.00 | 775.00 | 715.00 | 743.00 | 743.00 | 6,591,030 |
| 2025-04-07 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 229,490 |
| 2025-04-02 | 878.00 | 884.00 | 866.00 | 874.00 | 874.00 | 692,705 |
| 2025-04-01 | 871.00 | 881.00 | 867.00 | 876.00 | 876.00 | 992,383 |
| 2025-03-31 | 870.00 | 890.00 | 851.00 | 859.00 | 859.00 | 2,336,803 |
| 2025-03-28 | 918.00 | 924.00 | 904.00 | 908.00 | 908.00 | 1,215,431 |
| 2025-03-27 | 912.00 | 923.00 | 904.00 | 923.00 | 923.00 | 1,714,287 |
| 2025-03-26 | 924.00 | 926.00 | 908.00 | 912.00 | 912.00 | 1,743,502 |
| 2025-03-25 | 935.00 | 938.00 | 921.00 | 927.00 | 927.00 | 1,327,153 |
| 2025-03-24 | 953.00 | 965.00 | 908.00 | 925.00 | 925.00 | 3,649,415 |
| 2025-03-21 | 960.00 | 966.00 | 950.00 | 950.00 | 950.00 | 875,692 |
| 2025-03-20 | 967.00 | 970.00 | 950.00 | 955.00 | 955.00 | 1,218,856 |
| 2025-03-19 | 956.00 | 966.00 | 950.00 | 953.00 | 953.00 | 1,225,976 |
| 2025-03-18 | 950.00 | 964.00 | 935.00 | 958.00 | 958.00 | 2,133,982 |
| 2025-03-17 | 963.00 | 985.00 | 936.00 | 939.00 | 939.00 | 2,502,518 |
| 2025-03-14 | 1,065.00 | 1,070.00 | 959.00 | 959.00 | 959.00 | 7,426,376 |
| 2025-03-13 | 1,120.00 | 1,130.00 | 1,060.00 | 1,065.00 | 1,065.00 | 3,184,874 |
| 2025-03-12 | 1,105.00 | 1,130.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2,946,308 |
| 2025-03-11 | 1,100.00 | 1,115.00 | 1,060.00 | 1,100.00 | 1,100.00 | 5,160,676 |
| 2025-03-10 | 1,115.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 4,596,944 |
| 2025-03-07 | 1,070.00 | 1,125.00 | 1,060.00 | 1,105.00 | 1,105.00 | 6,097,779 |
| 2025-03-06 | 1,000.00 | 1,080.00 | 999.00 | 1,080.00 | 1,080.00 | 9,252,033 |
| 2025-03-05 | 950.00 | 994.00 | 944.00 | 983.00 | 983.00 | 4,303,370 |
| 2025-03-04 | 921.00 | 947.00 | 914.00 | 946.00 | 946.00 | 1,875,237 |
| 2025-03-03 | 918.00 | 937.00 | 908.00 | 928.00 | 928.00 | 1,914,905 |
| 2025-02-27 | 924.00 | 932.00 | 911.00 | 925.00 | 925.00 | 1,098,922 |
| 2025-02-26 | 913.00 | 933.00 | 912.00 | 917.00 | 917.00 | 782,046 |
| 2025-02-25 | 918.00 | 921.00 | 904.00 | 916.00 | 916.00 | 580,388 |
| 2025-02-24 | 919.00 | 926.00 | 912.00 | 922.00 | 922.00 | 775,349 |
| 2025-02-21 | 930.00 | 945.00 | 919.00 | 923.00 | 923.00 | 1,297,661 |
| 2025-02-20 | 944.00 | 953.00 | 923.00 | 925.00 | 925.00 | 2,048,053 |
| 2025-02-19 | 915.00 | 939.00 | 911.00 | 932.00 | 932.00 | 1,463,301 |
| 2025-02-18 | 908.00 | 915.00 | 903.00 | 915.00 | 915.00 | 503,978 |
| 2025-02-17 | 908.00 | 915.00 | 901.00 | 908.00 | 908.00 | 758,464 |
| 2025-02-14 | 929.00 | 934.00 | 896.00 | 905.00 | 905.00 | 1,415,188 |
| 2025-02-13 | 929.00 | 934.00 | 920.00 | 929.00 | 929.00 | 1,159,053 |
| 2025-02-12 | 911.00 | 947.00 | 910.00 | 933.00 | 933.00 | 3,746,080 |
| 2025-02-11 | 902.00 | 916.00 | 901.00 | 907.00 | 907.00 | 2,211,901 |
| 2025-02-10 | 870.00 | 898.00 | 869.00 | 895.00 | 895.00 | 3,174,474 |
| 2025-02-07 | 867.00 | 868.00 | 852.00 | 862.00 | 862.00 | 1,218,603 |
| 2025-02-06 | 860.00 | 878.00 | 859.00 | 875.00 | 875.00 | 1,062,816 |
| 2025-02-05 | 853.00 | 869.00 | 853.00 | 855.00 | 855.00 | 706,520 |
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.