Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.600	18.730	18.290	18.500	18.471	1,778,200
2024-04-29	18.080	18.690	18.070	18.570	18.541	2,425,020
2024-04-26	17.790	18.340	17.590	18.250	18.221	2,142,500
2024-04-25	17.580	18.270	17.410	17.880	17.852	2,032,960
2024-04-24	17.070	17.560	16.990	17.550	17.522	1,800,260
2024-04-23	16.990	17.210	16.750	17.070	17.043	2,156,700
2024-04-22	16.810	17.100	16.310	16.820	16.794	1,586,600
2024-04-19	17.600	17.600	16.800	17.000	16.973	2,062,400
2024-04-18	17.370	17.500	16.980	17.200	17.173	2,039,800
2024-04-17	16.150	17.420	16.150	17.340	17.313	3,442,780
2024-04-16	17.500	17.890	15.850	15.890	15.865	4,329,700
2024-04-15	18.550	19.140	17.270	17.790	17.762	4,265,020
2024-04-12	18.610	19.220	18.600	18.780	18.751	2,681,020
2024-04-11	18.980	19.300	18.550	18.570	18.541	3,135,850
2024-04-10	20.050	20.090	18.800	19.100	19.070	4,009,300
2024-04-09	19.290	20.200	19.180	19.960	19.929	4,352,040
2024-04-08	20.590	20.870	19.250	19.290	19.260	6,358,930
2024-04-03	20.940	22.300	20.520	20.600	20.568	7,892,950
2024-04-02	20.570	20.700	20.240	20.500	20.468	1,654,680
2024-04-01	19.970	20.670	19.970	20.570	20.538	2,429,300
2024-03-29	19.550	19.950	19.440	19.910	19.879	1,457,300
2024-03-28	18.830	19.780	18.770	19.570	19.539	2,884,000
2024-03-27	19.990	19.990	18.810	18.810	18.780	2,912,800
2024-03-26	19.410	20.220	19.300	19.830	19.799	2,456,400
2024-03-25	20.580	20.980	19.700	19.780	19.749	3,793,230
2024-03-22	20.970	21.560	20.710	20.720	20.687	4,282,891
2024-03-21	20.950	21.270	20.500	20.950	20.917	3,379,550
2024-03-20	20.510	21.010	20.500	20.930	20.897	2,545,135
2024-03-19	20.790	20.840	20.520	20.660	20.628	3,163,000
2024-03-18	20.380	21.240	20.320	20.860	20.827	3,949,800
2024-03-15	20.010	20.250	19.810	20.230	20.198	1,957,402
2024-03-14	20.270	20.430	19.760	20.140	20.108	2,684,400
2024-03-13	20.230	20.590	20.200	20.350	20.318	2,802,463
2024-03-12	20.230	20.460	19.920	20.250	20.218	3,119,820
2024-03-11	19.640	20.330	19.300	20.170	20.138	3,169,300
2024-03-08	19.200	19.600	19.060	19.600	19.569	2,375,200
2024-03-07	19.580	19.880	19.050	19.200	19.170	2,627,260
2024-03-06	19.230	19.750	19.160	19.520	19.489	2,181,100
2024-03-05	19.360	19.820	19.200	19.330	19.300	3,006,000
2024-03-04	19.640	19.830	18.910	19.570	19.539	3,111,140
2024-03-01	19.010	19.770	19.010	19.640	19.609	3,841,140
2024-02-29	17.590	19.010	17.590	18.940	18.910	3,899,300
2024-02-28	20.110	20.570	18.000	18.040	18.012	6,804,022
2024-02-27	19.500	20.100	19.240	20.100	20.068	2,579,000
2024-02-26	19.370	19.940	19.200	19.540	19.509	3,179,589
2024-02-23	18.540	19.260	18.400	19.180	19.150	3,561,580
2024-02-22	18.000	18.650	17.980	18.400	18.371	2,369,550
2024-02-21	17.530	18.760	17.500	17.950	17.922	3,519,280
2024-02-20	17.450	18.070	17.330	17.810	17.782	2,560,262
2024-02-19	16.540	18.120	16.540	17.720	17.692	5,518,192
2024-02-08	14.810	16.660	14.550	16.600	16.574	4,989,931
2024-02-07	15.640	15.940	14.450	14.810	14.787	4,887,513
2024-02-06	14.510	15.710	13.750	15.290	15.266	5,241,000
2024-02-05	16.800	16.800	14.350	15.000	14.976	5,056,900
2024-02-02	17.880	18.390	16.210	16.910	16.883	3,737,198
2024-02-01	18.210	18.780	17.540	18.050	18.022	2,402,740
2024-01-31	19.180	19.470	18.200	18.380	18.351	2,662,600
2024-01-30	20.230	20.300	19.200	19.220	19.190	2,092,428
2024-01-29	21.260	21.450	20.240	20.270	20.238	2,067,600
2024-01-26	21.430	21.730	21.210	21.260	21.227	1,625,580

← NewerPage 11 of 21 · 1,219 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.