Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.550	25.650	24.450	25.450	25.410	5,455,909
2023-07-31	24.400	24.810	24.380	24.560	24.521	1,979,700
2023-07-28	24.220	24.450	23.800	24.380	24.342	2,195,046
2023-07-27	24.610	24.940	24.330	24.390	24.352	1,983,800
2023-07-26	25.100	25.210	24.710	24.780	24.741	1,896,900
2023-07-25	25.000	25.270	24.880	25.220	25.180	2,484,080
2023-07-24	24.800	25.050	24.610	24.870	24.831	1,862,200
2023-07-21	25.030	25.500	24.750	24.880	24.841	2,748,500
2023-07-20	25.710	25.870	25.190	25.260	25.220	3,249,663
2023-07-19	25.970	26.380	25.630	25.750	25.710	3,875,700
2023-07-18	26.270	26.900	26.000	26.070	26.029	4,735,100
2023-07-17	26.580	26.900	26.030	26.380	26.339	3,556,253
2023-07-14	26.690	27.080	26.310	26.700	26.658	5,306,680
2023-07-13	26.180	26.680	26.160	26.560	26.518	4,739,800
2023-07-12	26.790	27.080	26.070	26.190	26.149	6,490,407
2023-07-11	26.940	27.260	26.750	27.070	27.027	5,446,000
2023-07-10	27.670	27.800	26.550	26.750	26.708	10,009,413
2023-07-07	29.370	30.000	27.640	27.710	27.666	11,541,913
2023-07-06	27.300	27.980	27.020	27.620	27.577	8,067,560
2023-07-05	27.600	28.680	27.350	27.530	27.487	11,469,833
2023-07-04	28.250	28.770	27.700	28.160	28.116	12,871,831
2023-07-03	29.460	30.990	28.100	28.190	28.146	19,151,586
2023-06-30	28.000	29.800	27.570	29.380	29.334	16,360,183
2023-06-29	27.290	28.640	26.700	28.340	28.295	11,858,017
2023-06-28	27.400	29.000	26.980	27.860	27.816	13,601,046
2023-06-27	27.000	27.680	26.660	27.430	27.387	9,923,986
2023-06-26	25.800	28.700	25.500	27.860	27.816	15,635,507
2023-06-21	24.800	28.220	24.800	26.190	26.149	14,818,219
2023-06-20	24.890	25.150	24.610	24.700	24.661	2,030,363
2023-06-19	24.660	25.100	24.600	25.000	24.961	2,206,400
2023-06-16	24.900	24.970	24.660	24.810	24.771	2,073,560
2023-06-15	24.780	24.980	24.650	24.900	24.861	2,058,362
2023-06-14	24.820	25.050	24.650	24.780	24.741	1,755,200
2023-06-13	24.860	24.940	24.610	24.900	24.861	2,334,059
2023-06-12	24.200	24.820	24.200	24.720	24.681	1,888,000
2023-06-09	24.230	24.450	23.780	24.420	24.382	2,420,585
2023-06-08	24.840	24.880	23.800	24.140	24.102	3,251,539
2023-06-07	24.400	25.190	24.300	24.750	24.711	2,656,000
2023-06-06	24.900	24.950	24.410	24.530	24.491	2,291,700
2023-06-05	25.160	25.460	24.860	24.940	24.891	2,472,000
2023-06-02	24.740	25.150	24.460	24.970	24.921	2,982,660
2023-06-01	24.610	24.870	24.500	24.770	24.721	2,128,400
2023-05-31	24.790	24.900	24.390	24.700	24.651	2,257,800
2023-05-30	24.110	24.650	24.110	24.640	24.591	2,661,139
2023-05-29	24.620	25.140	24.340	24.390	24.342	3,738,700
2023-05-26	24.640	24.820	24.370	24.680	24.631	3,123,480
2023-05-25	24.050	24.990	24.050	24.650	24.601	4,726,119
2023-05-24	23.610	24.500	23.550	24.230	24.182	3,276,364
2023-05-23	24.250	24.250	23.700	23.770	23.723	1,813,122
2023-05-22	24.300	24.330	23.860	24.040	23.993	2,177,740
2023-05-19	23.840	24.570	23.800	24.330	24.282	3,482,800
2023-05-18	24.140	24.140	23.650	23.960	23.913	2,343,900
2023-05-17	24.220	24.460	23.830	23.980	23.933	3,040,600
2023-05-16	23.900	24.390	23.790	24.320	24.272	3,599,400
2023-05-15	23.210	24.070	23.100	24.020	23.973	3,012,900
2023-05-12	23.920	24.100	23.240	23.320	23.274	2,857,380
2023-05-11	23.500	24.480	23.410	23.820	23.773	4,842,380
2023-05-10	22.510	23.910	22.400	23.780	23.733	5,638,100
2023-05-09	22.770	23.130	22.590	22.670	22.625	2,657,975
2023-05-08	22.700	23.000	22.480	22.910	22.865	2,568,755

← NewerPage 14 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.