Jinan Acetate Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 853.00 | 860.00 | 845.00 | 851.00 | 851.00 | 569,646 |
| 2025-02-03 | 832.00 | 856.00 | 826.00 | 846.00 | 846.00 | 1,036,794 |
| 2025-01-22 | 841.00 | 849.00 | 834.00 | 845.00 | 845.00 | 756,532 |
| 2025-01-21 | 843.00 | 857.00 | 838.00 | 838.00 | 838.00 | 651,641 |
| 2025-01-20 | 843.00 | 850.00 | 838.00 | 843.00 | 843.00 | 474,497 |
| 2025-01-17 | 858.00 | 858.00 | 842.00 | 842.00 | 842.00 | 507,280 |
| 2025-01-16 | 852.00 | 865.00 | 848.00 | 851.00 | 851.00 | 674,986 |
| 2025-01-15 | 850.00 | 855.00 | 843.00 | 843.00 | 843.00 | 558,566 |
| 2025-01-14 | 843.00 | 858.00 | 842.00 | 851.00 | 851.00 | 735,460 |
| 2025-01-13 | 852.00 | 862.00 | 834.00 | 839.00 | 839.00 | 1,233,024 |
| 2025-01-10 | 874.00 | 879.00 | 857.00 | 859.00 | 859.00 | 1,269,851 |
| 2025-01-09 | 883.00 | 893.00 | 874.00 | 874.00 | 874.00 | 1,155,799 |
| 2025-01-08 | 887.00 | 894.00 | 885.00 | 885.00 | 885.00 | 539,558 |
| 2025-01-07 | 895.00 | 896.00 | 881.00 | 886.00 | 886.00 | 842,299 |
| 2025-01-06 | 882.00 | 892.00 | 878.00 | 885.00 | 885.00 | 744,589 |
| 2025-01-03 | 880.00 | 884.00 | 868.00 | 874.00 | 874.00 | 929,800 |
| 2025-01-02 | 903.00 | 918.00 | 872.00 | 872.00 | 872.00 | 3,047,014 |
| 2024-12-31 | 883.00 | 902.00 | 883.00 | 897.00 | 897.00 | 722,824 |
| 2024-12-30 | 892.00 | 897.00 | 885.00 | 885.00 | 885.00 | 640,719 |
| 2024-12-27 | 906.00 | 912.00 | 894.00 | 895.00 | 895.00 | 1,012,285 |
| 2024-12-26 | 900.00 | 911.00 | 893.00 | 906.00 | 906.00 | 1,425,587 |
| 2024-12-25 | 913.00 | 916.00 | 891.00 | 897.00 | 897.00 | 2,425,777 |
| 2024-12-24 | 907.00 | 928.00 | 906.00 | 906.00 | 906.00 | 2,391,465 |
| 2024-12-23 | 903.00 | 912.00 | 878.00 | 907.00 | 907.00 | 2,453,001 |
| 2024-12-20 | 917.00 | 923.00 | 889.00 | 889.00 | 889.00 | 2,518,275 |
| 2024-12-19 | 890.00 | 923.00 | 886.00 | 910.00 | 910.00 | 1,356,888 |
| 2024-12-18 | 926.00 | 931.00 | 901.00 | 904.00 | 904.00 | 1,925,883 |
| 2024-12-17 | 929.00 | 949.00 | 923.00 | 942.00 | 942.00 | 1,959,503 |
| 2024-12-16 | 945.00 | 954.00 | 922.00 | 923.00 | 923.00 | 1,555,036 |
| 2024-12-13 | 948.00 | 958.00 | 934.00 | 939.00 | 939.00 | 1,143,913 |
| 2024-12-12 | 940.00 | 965.00 | 940.00 | 942.00 | 942.00 | 2,276,614 |
| 2024-12-11 | 945.00 | 951.00 | 928.00 | 935.00 | 935.00 | 1,606,705 |
| 2024-12-10 | 969.00 | 977.00 | 936.00 | 941.00 | 941.00 | 2,582,770 |
| 2024-12-09 | 958.00 | 979.00 | 949.00 | 968.00 | 968.00 | 4,693,196 |
| 2024-12-06 | 925.00 | 948.00 | 925.00 | 925.00 | 925.00 | 2,305,185 |
| 2024-12-05 | 923.00 | 937.00 | 917.00 | 924.00 | 924.00 | 1,749,850 |
| 2024-12-04 | 926.00 | 937.00 | 908.00 | 916.00 | 916.00 | 2,154,193 |
| 2024-12-03 | 900.00 | 934.00 | 899.00 | 924.00 | 924.00 | 4,037,216 |
| 2024-12-02 | 895.00 | 899.00 | 885.00 | 897.00 | 897.00 | 1,525,280 |
| 2024-11-29 | 866.00 | 893.00 | 861.00 | 889.00 | 889.00 | 1,922,792 |
| 2024-11-28 | 867.00 | 876.00 | 854.00 | 868.00 | 868.00 | 1,258,238 |
| 2024-11-27 | 886.00 | 898.00 | 864.00 | 864.00 | 864.00 | 2,202,603 |
| 2024-11-26 | 869.00 | 894.00 | 869.00 | 885.00 | 885.00 | 2,931,753 |
| 2024-11-25 | 859.00 | 886.00 | 853.00 | 873.00 | 873.00 | 2,228,315 |
| 2024-11-22 | 850.00 | 855.00 | 848.00 | 853.00 | 853.00 | 666,273 |
| 2024-11-21 | 842.00 | 857.00 | 841.00 | 847.00 | 847.00 | 1,244,131 |
| 2024-11-20 | 826.00 | 852.00 | 826.00 | 840.00 | 840.00 | 1,222,845 |
| 2024-11-19 | 825.00 | 830.00 | 817.00 | 824.00 | 824.00 | 973,551 |
| 2024-11-18 | 846.00 | 848.00 | 819.00 | 819.00 | 819.00 | 1,963,322 |
| 2024-11-15 | 851.00 | 857.00 | 842.00 | 846.00 | 846.00 | 1,293,874 |
| 2024-11-14 | 830.00 | 855.00 | 801.00 | 851.00 | 851.00 | 4,064,563 |
| 2024-11-13 | 874.00 | 890.00 | 874.00 | 877.00 | 877.00 | 2,255,696 |
| 2024-11-12 | 875.00 | 887.00 | 864.00 | 873.00 | 873.00 | 2,101,087 |
| 2024-11-11 | 873.00 | 886.00 | 868.00 | 878.00 | 878.00 | 1,419,209 |
| 2024-11-08 | 867.00 | 872.00 | 858.00 | 872.00 | 872.00 | 932,888 |
| 2024-11-07 | 846.00 | 873.00 | 846.00 | 867.00 | 867.00 | 2,303,417 |
| 2024-11-06 | 855.00 | 858.00 | 838.00 | 844.00 | 844.00 | 1,442,878 |
| 2024-11-05 | 848.00 | 858.00 | 846.00 | 853.00 | 853.00 | 858,680 |
| 2024-11-04 | 853.00 | 857.00 | 844.00 | 848.00 | 848.00 | 768,960 |
| 2024-11-01 | 839.00 | 860.00 | 834.00 | 855.00 | 855.00 | 842,470 |
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.