Fujian Acetron New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.420	19.330	18.410	19.000	19.000	3,232,200
2024-07-26	18.460	18.790	18.380	18.560	18.560	2,318,600
2024-07-25	18.330	18.810	18.080	18.560	18.560	2,543,600
2024-07-24	18.840	19.460	18.550	18.650	18.650	3,742,000
2024-07-23	19.380	19.590	18.830	18.850	18.850	4,157,100
2024-07-22	19.860	20.220	19.530	19.640	19.640	4,490,045
2024-07-19	19.300	20.280	19.300	19.870	19.870	7,432,400
2024-07-18	18.580	19.700	18.580	19.650	19.650	7,395,845
2024-07-17	18.500	20.360	18.390	19.110	19.110	7,850,700
2024-07-16	18.160	18.610	17.950	18.560	18.560	2,215,000
2024-07-15	18.810	18.930	18.280	18.380	18.380	2,228,700
2024-07-12	18.800	18.890	18.580	18.750	18.750	2,225,300
2024-07-11	18.690	18.960	18.400	18.930	18.930	3,164,900
2024-07-10	18.560	18.840	18.260	18.330	18.330	2,989,600
2024-07-09	17.720	18.910	17.680	18.860	18.860	4,670,900
2024-07-08	17.940	18.650	17.610	17.680	17.680	2,460,200
2024-07-05	18.000	18.200	17.580	18.040	18.040	1,866,300
2024-07-04	18.510	18.760	17.910	17.960	17.960	2,426,800
2024-07-03	18.710	19.060	18.270	18.740	18.740	2,850,200
2024-07-02	18.960	19.100	18.580	18.700	18.700	2,500,400
2024-07-01	19.260	19.640	18.480	18.990	18.990	3,335,800
2024-06-28	18.640	19.470	18.410	19.080	19.050	3,494,760
2024-06-27	19.010	19.200	18.600	18.640	18.611	3,118,300
2024-06-26	18.260	19.110	17.830	19.000	18.970	3,630,400
2024-06-25	18.890	18.910	18.050	18.250	18.221	4,138,600
2024-06-24	19.760	20.090	18.650	18.900	18.870	6,751,200
2024-06-21	19.970	20.580	19.300	20.070	20.038	7,650,700
2024-06-20	21.100	22.500	20.370	20.580	20.548	12,331,500
2024-06-19	20.680	21.550	20.320	21.510	21.476	10,553,882
2024-06-18	20.750	21.130	20.450	20.720	20.687	5,621,700
2024-06-17	19.990	21.140	19.900	20.830	20.797	7,236,985
2024-06-14	20.660	20.850	20.250	20.350	20.318	8,020,099
2024-06-13	20.580	22.380	20.480	21.210	21.177	13,065,140
2024-06-12	20.420	20.800	20.400	20.580	20.548	6,267,200
2024-06-11	19.690	20.970	19.680	20.960	20.927	9,663,778
2024-06-07	19.550	20.350	19.060	19.600	19.569	5,319,600
2024-06-06	19.330	20.590	19.040	19.520	19.489	6,282,840
2024-06-05	19.170	19.650	18.970	19.030	19.000	2,892,100
2024-06-04	19.850	19.850	18.820	19.220	19.190	4,479,400
2024-06-03	19.910	20.460	19.640	19.930	19.899	4,443,000
2024-05-31	20.190	20.680	19.900	19.990	19.959	4,723,300
2024-05-30	20.300	20.790	19.910	20.340	20.308	5,805,680
2024-05-29	20.240	21.180	20.160	20.580	20.548	6,733,500
2024-05-28	19.830	20.980	19.450	20.710	20.677	9,547,845
2024-05-27	19.970	20.010	18.900	19.900	19.869	5,472,145
2024-05-24	20.450	20.480	19.640	19.650	19.619	6,201,725
2024-05-23	21.200	21.440	20.300	20.350	20.318	10,227,315
2024-05-22	20.280	21.960	20.220	21.790	21.756	15,410,799
2024-05-21	20.600	21.440	19.900	20.550	20.518	12,302,220
2024-05-20	20.800	21.210	20.220	20.710	20.677	14,148,042
2024-05-17	18.180	21.000	17.730	20.090	20.058	10,089,907
2024-05-16	17.700	18.040	17.700	17.830	17.802	1,328,000
2024-05-15	17.950	18.050	17.570	17.700	17.672	1,105,300
2024-05-14	17.420	18.200	17.420	17.850	17.822	1,012,264
2024-05-13	18.050	18.310	17.600	17.770	17.742	1,572,478
2024-05-10	18.800	18.970	18.250	18.300	18.271	1,553,300
2024-05-09	18.510	18.950	18.510	18.790	18.761	1,442,728
2024-05-08	18.940	18.940	18.390	18.500	18.471	1,417,400
2024-05-07	18.730	18.980	18.650	18.940	18.910	1,583,999
2024-05-06	18.670	18.890	18.600	18.720	18.691	1,606,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-01	0.0300 CNY
2023-06-06	0.0100 CNY
2022-06-06	0.0100 CNY
2021-06-07	0.0100 CNY
2020-06-08	0.0300 CNY
2019-06-20	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.