Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.100	27.600	25.870	26.760	26.718	8,528,155
2023-10-31	25.940	26.300	25.740	26.110	26.069	2,685,162
2023-10-30	25.300	26.230	25.180	25.950	25.909	3,327,551
2023-10-27	24.820	25.540	24.750	25.320	25.280	2,203,959
2023-10-26	24.800	25.100	24.500	25.100	25.061	1,845,400
2023-10-25	24.810	25.160	24.600	24.990	24.951	2,153,400
2023-10-24	24.090	25.060	23.770	24.770	24.731	2,680,658
2023-10-23	24.300	24.480	23.730	23.910	23.872	2,297,300
2023-10-20	24.900	25.310	24.380	24.410	24.372	2,150,560
2023-10-19	24.830	25.600	24.500	24.890	24.851	2,313,165
2023-10-18	25.480	25.680	24.800	24.800	24.761	2,242,354
2023-10-17	25.350	25.550	24.940	25.510	25.470	2,279,500
2023-10-16	26.570	26.660	25.180	25.350	25.310	3,628,300
2023-10-13	26.230	26.380	26.030	26.270	26.229	2,895,200
2023-10-12	26.280	26.490	25.800	26.410	26.369	3,464,212
2023-10-11	26.010	26.450	25.660	26.270	26.229	3,696,531
2023-10-10	25.900	26.490	25.770	26.000	25.959	3,915,080
2023-10-09	25.700	26.300	25.330	25.740	25.700	2,475,500
2023-09-28	25.600	25.970	25.400	25.710	25.670	2,676,281
2023-09-27	25.500	25.880	25.230	25.250	25.210	2,177,459
2023-09-26	25.820	26.020	25.500	25.590	25.550	2,121,800
2023-09-25	26.300	26.470	25.680	25.880	25.839	2,764,100
2023-09-22	25.930	26.370	25.710	26.300	26.259	2,642,300
2023-09-21	26.090	26.270	25.700	26.040	25.999	2,132,000
2023-09-20	26.370	26.690	26.070	26.160	26.119	2,319,700
2023-09-19	26.660	26.980	26.420	26.430	26.388	2,367,809
2023-09-18	27.180	27.460	26.790	26.900	26.858	4,241,100
2023-09-15	27.200	28.170	26.850	27.480	27.437	6,404,040
2023-09-14	26.970	27.460	26.660	27.000	26.958	3,099,000
2023-09-13	27.250	27.880	26.790	27.130	27.087	3,584,000
2023-09-12	27.440	27.770	27.220	27.270	27.227	3,366,739
2023-09-11	27.170	27.900	26.950	27.530	27.487	5,451,500
2023-09-08	27.290	28.010	27.230	27.260	27.217	4,873,560
2023-09-07	27.710	28.270	27.210	27.290	27.247	8,256,400
2023-09-06	26.200	28.180	26.150	28.020	27.976	9,376,452
2023-09-05	26.260	26.710	26.020	26.550	26.508	5,200,180
2023-09-04	26.230	26.310	25.700	26.080	26.039	3,284,900
2023-09-01	26.010	26.510	25.940	26.040	25.999	4,084,909
2023-08-31	25.200	26.290	24.920	26.190	26.149	6,760,540
2023-08-30	24.370	25.450	24.180	25.400	25.360	6,764,420
2023-08-29	22.850	24.190	22.670	24.180	24.142	5,210,240
2023-08-28	24.230	24.470	22.750	22.900	22.864	4,575,500
2023-08-25	23.840	23.840	22.660	22.820	22.784	5,192,900
2023-08-24	24.300	24.750	23.930	24.000	23.962	4,235,100
2023-08-23	24.540	25.090	24.220	24.360	24.322	4,440,800
2023-08-22	25.060	25.380	23.740	24.680	24.641	6,998,900
2023-08-21	24.330	25.380	24.330	25.070	25.031	5,240,200
2023-08-18	26.660	27.170	24.800	24.840	24.801	9,757,553
2023-08-17	27.480	27.790	26.620	26.990	26.948	10,190,462
2023-08-16	27.570	28.880	26.800	28.150	28.106	12,493,629
2023-08-15	27.790	28.990	27.340	27.340	27.297	11,496,400
2023-08-14	26.040	28.260	25.990	28.140	28.096	9,525,120
2023-08-11	28.950	29.370	27.080	27.180	27.137	11,814,020
2023-08-10	27.010	28.870	26.710	28.360	28.315	14,298,879
2023-08-09	26.000	27.800	25.860	27.350	27.307	10,706,100
2023-08-08	27.490	27.650	26.450	26.450	26.408	11,586,459
2023-08-07	26.440	28.500	26.290	28.250	28.206	16,485,460
2023-08-04	25.610	27.120	25.300	26.750	26.708	11,396,553
2023-08-03	26.070	26.500	25.550	25.850	25.809	10,525,753
2023-08-02	27.120	28.880	26.590	26.650	26.608	16,794,409

← NewerPage 13 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.