Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.860	21.350	20.350	21.330	21.297	2,399,200
2024-01-24	20.600	21.000	19.660	20.710	20.677	2,664,800
2024-01-23	20.550	20.770	20.080	20.550	20.518	2,283,400
2024-01-22	22.220	22.310	20.290	20.540	20.508	2,608,800
2024-01-19	22.540	22.950	22.220	22.220	22.185	1,655,300
2024-01-18	22.550	22.640	21.800	22.500	22.465	2,467,620
2024-01-17	23.370	23.390	22.510	22.540	22.505	2,013,840
2024-01-16	23.800	23.800	23.110	23.440	23.403	1,672,300
2024-01-15	23.880	24.250	23.540	23.660	23.623	1,826,500
2024-01-12	23.900	24.150	23.670	23.740	23.703	1,903,799
2024-01-11	23.650	23.880	23.300	23.780	23.743	1,860,160
2024-01-10	23.680	23.880	23.070	23.460	23.423	1,983,960
2024-01-09	23.520	24.090	23.490	23.610	23.573	1,884,659
2024-01-08	24.180	24.300	23.520	23.520	23.483	2,236,050
2024-01-05	25.250	25.400	24.230	24.300	24.262	2,057,180
2024-01-04	25.390	25.400	25.120	25.190	25.150	1,446,900
2024-01-03	25.800	25.900	25.100	25.410	25.370	2,181,200
2024-01-02	26.070	26.130	25.780	25.900	25.859	2,292,300
2023-12-29	25.420	25.980	25.250	25.880	25.839	2,766,532
2023-12-28	24.620	25.530	24.530	25.490	25.450	3,220,160
2023-12-27	24.650	24.720	23.930	24.700	24.661	2,081,250
2023-12-26	24.440	24.590	23.970	24.310	24.272	2,146,200
2023-12-25	24.540	24.900	24.250	24.430	24.392	1,836,599
2023-12-22	24.960	25.150	24.450	24.500	24.462	2,784,100
2023-12-21	24.950	25.050	24.270	24.830	24.791	1,810,094
2023-12-20	25.050	25.220	24.710	24.780	24.741	1,300,400
2023-12-19	24.780	25.170	24.580	25.050	25.011	1,550,800
2023-12-18	25.050	25.300	24.570	24.690	24.651	2,064,200
2023-12-15	25.270	25.440	25.120	25.210	25.170	1,331,582
2023-12-14	25.390	25.750	25.250	25.250	25.210	1,640,800
2023-12-13	25.750	25.780	25.280	25.280	25.240	1,878,300
2023-12-12	25.780	26.420	25.700	25.820	25.779	2,263,500
2023-12-11	25.300	25.800	25.070	25.770	25.730	3,082,900
2023-12-08	25.460	25.700	25.100	25.310	25.270	2,753,000
2023-12-07	25.710	25.770	25.160	25.340	25.300	2,703,700
2023-12-06	25.800	26.120	25.600	25.640	25.600	2,724,480
2023-12-05	26.440	26.850	25.810	25.850	25.809	3,349,900
2023-12-04	26.900	27.180	26.550	26.600	26.558	2,665,700
2023-12-01	26.770	27.050	26.400	26.910	26.868	2,805,300
2023-11-30	27.500	27.590	26.500	26.920	26.878	3,737,900
2023-11-29	27.510	28.460	27.500	27.520	27.477	5,562,800
2023-11-28	27.060	28.000	26.800	27.650	27.607	6,806,509
2023-11-27	26.500	27.030	26.380	26.870	26.828	2,199,000
2023-11-24	27.220	27.250	26.300	26.480	26.438	2,793,700
2023-11-23	26.790	27.100	26.500	27.050	27.008	2,819,000
2023-11-22	27.020	27.370	26.600	26.620	26.578	2,949,480
2023-11-21	27.660	27.790	27.100	27.190	27.147	3,605,500
2023-11-20	27.520	27.840	27.330	27.800	27.756	4,082,960
2023-11-17	27.030	27.800	26.870	27.500	27.457	3,666,100
2023-11-16	27.280	27.660	27.160	27.170	27.127	2,777,500
2023-11-15	27.600	27.950	27.360	27.500	27.457	4,081,500
2023-11-14	27.160	27.650	27.110	27.480	27.437	3,100,000
2023-11-13	26.790	27.440	26.780	27.210	27.167	3,320,800
2023-11-10	26.550	27.280	26.540	26.780	26.738	3,367,500
2023-11-09	26.930	27.470	26.720	26.720	26.678	4,991,374
2023-11-08	27.110	27.220	26.670	26.880	26.838	3,496,600
2023-11-07	26.830	27.220	26.660	27.110	27.067	3,439,000
2023-11-06	26.800	27.000	26.480	27.000	26.958	4,390,720
2023-11-03	26.100	26.820	25.850	26.710	26.668	5,071,709
2023-11-02	26.690	26.780	25.790	25.820	25.779	5,978,675

← NewerPage 12 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.