Jinan Acetate Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 839.00 | 860.00 | 834.00 | 855.00 | 855.00 | 842,470 |
| 2024-10-30 | 848.00 | 865.00 | 842.00 | 851.00 | 851.00 | 1,197,284 |
| 2024-10-29 | 842.00 | 849.00 | 834.00 | 842.00 | 842.00 | 826,762 |
| 2024-10-28 | 873.00 | 878.00 | 842.00 | 844.00 | 844.00 | 2,527,921 |
| 2024-10-25 | 879.00 | 892.00 | 871.00 | 873.00 | 873.00 | 1,963,712 |
| 2024-10-24 | 881.00 | 883.00 | 869.00 | 874.00 | 874.00 | 1,256,184 |
| 2024-10-23 | 884.00 | 892.00 | 877.00 | 879.00 | 879.00 | 1,407,695 |
| 2024-10-22 | 879.00 | 885.00 | 874.00 | 882.00 | 882.00 | 1,382,018 |
| 2024-10-21 | 864.00 | 886.00 | 864.00 | 885.00 | 885.00 | 2,114,044 |
| 2024-10-18 | 878.00 | 884.00 | 863.00 | 864.00 | 864.00 | 1,864,574 |
| 2024-10-17 | 840.00 | 885.00 | 840.00 | 880.00 | 880.00 | 4,077,662 |
| 2024-10-16 | 837.00 | 838.00 | 821.00 | 838.00 | 838.00 | 1,753,393 |
| 2024-10-15 | 845.00 | 854.00 | 837.00 | 837.00 | 837.00 | 1,680,529 |
| 2024-10-14 | 849.00 | 849.00 | 829.00 | 837.00 | 837.00 | 1,962,560 |
| 2024-10-11 | 864.00 | 864.00 | 847.00 | 849.00 | 849.00 | 1,688,967 |
| 2024-10-09 | 872.00 | 877.00 | 858.00 | 858.00 | 858.00 | 2,082,790 |
| 2024-10-08 | 885.00 | 885.00 | 858.00 | 872.00 | 872.00 | 2,309,329 |
| 2024-10-07 | 897.00 | 900.00 | 872.00 | 881.00 | 881.00 | 1,926,645 |
| 2024-10-04 | 878.00 | 890.00 | 875.00 | 886.00 | 886.00 | 1,208,994 |
| 2024-10-01 | 893.00 | 894.00 | 874.00 | 874.00 | 874.00 | 1,558,665 |
| 2024-09-30 | 886.00 | 906.00 | 874.00 | 887.00 | 887.00 | 1,494,110 |
| 2024-09-27 | 896.00 | 905.00 | 889.00 | 892.00 | 892.00 | 1,153,535 |
| 2024-09-26 | 906.00 | 910.00 | 892.00 | 893.00 | 893.00 | 1,402,538 |
| 2024-09-25 | 898.00 | 910.00 | 894.00 | 904.00 | 904.00 | 1,367,609 |
| 2024-09-24 | 890.00 | 898.00 | 885.00 | 891.00 | 891.00 | 1,159,774 |
| 2024-09-23 | 903.00 | 906.00 | 888.00 | 890.00 | 890.00 | 1,702,435 |
| 2024-09-20 | 901.00 | 909.00 | 893.00 | 906.00 | 906.00 | 2,171,114 |
| 2024-09-19 | 888.00 | 905.00 | 876.00 | 901.00 | 901.00 | 3,330,824 |
| 2024-09-18 | 846.00 | 888.00 | 846.00 | 875.00 | 875.00 | 3,348,404 |
| 2024-09-16 | 846.00 | 858.00 | 843.00 | 844.00 | 844.00 | 1,390,701 |
| 2024-09-13 | 870.00 | 872.00 | 844.00 | 845.00 | 845.00 | 2,415,601 |
| 2024-09-12 | 862.00 | 891.00 | 848.00 | 865.00 | 865.00 | 5,141,466 |
| 2024-09-11 | 922.00 | 994.00 | 918.00 | 959.00 | 959.00 | 4,595,773 |
| 2024-09-10 | 965.00 | 974.00 | 920.00 | 920.00 | 920.00 | 2,758,656 |
| 2024-09-09 | 948.00 | 961.00 | 931.00 | 954.00 | 954.00 | 2,848,008 |
| 2024-09-06 | 944.00 | 963.00 | 931.00 | 962.00 | 962.00 | 2,283,631 |
| 2024-09-05 | 974.00 | 990.00 | 935.00 | 943.00 | 943.00 | 4,966,677 |
| 2024-09-04 | 960.00 | 994.00 | 928.00 | 951.00 | 951.00 | 5,381,172 |
| 2024-09-03 | 965.00 | 1,005.00 | 959.00 | 989.00 | 989.00 | 4,775,275 |
| 2024-09-02 | 929.00 | 967.00 | 925.00 | 959.00 | 959.00 | 3,649,187 |
| 2024-08-30 | 931.00 | 934.00 | 914.00 | 921.00 | 921.00 | 1,842,967 |
| 2024-08-29 | 922.00 | 935.00 | 915.00 | 922.00 | 922.00 | 1,592,446 |
| 2024-08-28 | 914.00 | 930.00 | 907.00 | 924.00 | 924.00 | 2,620,210 |
| 2024-08-27 | 893.00 | 932.00 | 889.00 | 908.00 | 908.00 | 3,444,246 |
| 2024-08-26 | 930.00 | 936.00 | 887.00 | 889.00 | 889.00 | 5,311,675 |
| 2024-08-23 | 888.00 | 897.00 | 873.00 | 897.00 | 897.00 | 1,783,603 |
| 2024-08-22 | 895.00 | 905.00 | 881.00 | 883.00 | 883.00 | 1,715,697 |
| 2024-08-21 | 870.00 | 898.00 | 863.00 | 896.00 | 896.00 | 2,628,104 |
| 2024-08-20 | 877.00 | 886.00 | 864.00 | 870.00 | 870.00 | 1,564,505 |
| 2024-08-19 | 854.00 | 888.00 | 851.00 | 880.00 | 880.00 | 3,282,233 |
| 2024-08-16 | 849.00 | 854.00 | 837.00 | 843.00 | 843.00 | 1,581,754 |
| 2024-08-15 | 822.00 | 842.00 | 816.00 | 831.00 | 831.00 | 1,306,405 |
| 2024-08-14 | 813.00 | 856.00 | 813.00 | 824.00 | 824.00 | 2,116,380 |
| 2024-08-13 | 818.00 | 818.00 | 801.00 | 803.00 | 803.00 | 789,961 |
| 2024-08-12 | 809.00 | 819.00 | 805.00 | 808.00 | 808.00 | 853,034 |
| 2024-08-09 | 831.00 | 841.00 | 806.00 | 809.00 | 809.00 | 1,936,648 |
| 2024-08-08 | 831.00 | 840.00 | 804.00 | 806.00 | 806.00 | 2,230,826 |
| 2024-08-07 | 796.00 | 845.00 | 781.00 | 845.00 | 845.00 | 3,154,104 |
| 2024-08-06 | 795.00 | 803.00 | 690.00 | 769.00 | 769.00 | 3,598,221 |
| 2024-08-05 | 834.00 | 834.00 | 765.00 | 765.00 | 765.00 | 3,518,958 |
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.