Jinan Acetate Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 46.350 | 46.600 | 45.700 | 45.700 | 45.700 | 4,827,936 |
| 2026-10-19 | 47.000 | 47.150 | 46.300 | 46.600 | 46.600 | 5,227,025 |
| 2026-10-16 | 46.850 | 48.100 | 46.800 | 47.650 | 47.650 | 7,044,223 |
| 2026-10-15 | 46.800 | 47.400 | 46.300 | 46.500 | 46.500 | 4,383,279 |
| 2026-10-14 | 46.750 | 47.600 | 46.750 | 47.300 | 47.300 | 3,629,642 |
| 2026-10-13 | 46.750 | 47.100 | 46.250 | 46.650 | 46.650 | 3,101,651 |
| 2026-10-12 | 46.700 | 47.400 | 46.500 | 46.850 | 46.850 | 3,483,210 |
| 2026-10-08 | 46.550 | 47.650 | 46.550 | 46.650 | 46.650 | 5,145,770 |
| 2026-10-07 | 47.000 | 47.100 | 46.000 | 46.350 | 46.350 | 4,780,615 |
| 2026-10-06 | 46.450 | 46.800 | 46.200 | 46.800 | 46.800 | 3,724,167 |
| 2026-10-05 | 47.350 | 47.600 | 46.100 | 46.350 | 46.350 | 6,171,823 |
| 2026-10-02 | 46.700 | 47.400 | 46.500 | 47.150 | 47.150 | 3,981,727 |
| 2026-10-01 | 48.800 | 48.900 | 46.850 | 46.850 | 46.850 | 11,484,299 |
| 2026-09-30 | 47.000 | 49.200 | 46.750 | 48.900 | 48.900 | 9,529,372 |
| 2026-09-29 | 46.400 | 46.850 | 45.800 | 46.850 | 46.850 | 4,530,340 |
| 2026-09-24 | 46.300 | 46.300 | 45.400 | 46.100 | 46.100 | 6,961,239 |
| 2026-09-23 | 48.050 | 48.050 | 46.100 | 46.400 | 46.400 | 11,967,015 |
| 2026-09-22 | 50.900 | 51.300 | 47.900 | 48.050 | 48.050 | 15,709,828 |
| 2026-09-21 | 51.200 | 53.500 | 49.600 | 49.650 | 49.650 | 17,116,001 |
Page 1 of 1 · 19 trading days
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.