Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.050	23.270	22.280	22.600	22.555	3,675,900
2023-05-04	23.360	23.400	22.730	23.050	23.005	3,631,100
2023-04-28	22.780	23.550	22.780	23.490	23.444	3,334,740
2023-04-27	23.170	23.650	22.680	22.750	22.705	4,624,540
2023-04-26	22.820	23.470	22.660	23.270	23.224	7,441,260
2023-04-25	25.920	26.050	24.590	24.830	24.781	5,262,340
2023-04-24	26.010	26.430	25.700	26.050	25.999	3,640,800
2023-04-21	28.080	28.390	26.100	26.160	26.108	7,332,570
2023-04-20	28.140	28.620	27.900	28.490	28.434	4,145,073
2023-04-19	28.180	28.740	28.000	28.240	28.184	5,060,140
2023-04-18	28.010	28.500	27.410	28.330	28.274	5,031,200
2023-04-17	28.470	28.890	27.800	28.260	28.204	5,580,360
2023-04-14	28.400	29.190	27.560	28.750	28.693	9,095,863
2023-04-13	30.480	30.480	28.300	28.450	28.394	11,592,094
2023-04-12	30.840	31.870	30.490	30.890	30.829	9,417,902
2023-04-11	30.580	31.070	30.000	31.040	30.979	7,096,240
2023-04-10	30.800	31.200	29.900	30.500	30.440	8,262,480
2023-04-07	31.360	31.700	30.500	31.180	31.119	11,403,440
2023-04-06	29.230	32.500	28.980	31.760	31.697	18,592,778
2023-04-04	29.960	30.870	29.110	29.240	29.182	12,669,354
2023-04-03	30.640	30.880	29.800	30.400	30.340	13,465,369
2023-03-31	29.120	30.300	28.650	30.300	30.240	14,154,375
2023-03-30	29.450	29.900	28.820	29.130	29.073	9,790,749
2023-03-29	27.690	30.000	27.560	29.430	29.372	16,609,755
2023-03-28	28.360	28.500	27.650	27.690	27.635	5,364,280
2023-03-27	27.380	28.700	27.380	28.530	28.474	9,398,019
2023-03-24	28.060	28.180	27.200	27.350	27.296	7,778,750
2023-03-23	28.100	29.080	27.980	28.350	28.294	8,015,754
2023-03-22	28.580	28.580	27.800	28.310	28.254	6,082,949
2023-03-21	28.500	28.700	28.100	28.520	28.464	6,793,907
2023-03-20	27.810	29.210	27.330	28.920	28.863	11,643,405
2023-03-17	27.820	28.200	27.530	27.980	27.925	7,592,308
2023-03-16	27.990	28.450	27.180	27.360	27.306	9,018,400
2023-03-15	27.460	28.520	27.180	28.490	28.434	12,939,878
2023-03-14	26.400	27.380	25.870	27.320	27.266	8,692,600
2023-03-13	26.610	27.300	26.230	26.680	26.627	5,314,030
2023-03-10	26.720	27.500	26.590	26.900	26.847	7,626,620
2023-03-09	26.300	27.880	26.050	27.010	26.957	10,890,635
2023-03-08	25.060	26.140	25.060	25.910	25.859	3,872,184
2023-03-07	26.130	26.450	25.280	25.330	25.280	4,092,734
2023-03-06	25.680	26.580	25.290	26.450	26.398	5,744,041
2023-03-03	25.480	26.190	25.480	25.860	25.809	3,886,680
2023-03-02	26.000	26.070	25.290	25.310	25.260	3,855,444
2023-03-01	25.490	26.000	25.490	26.000	25.949	3,293,981
2023-02-28	25.320	25.690	25.290	25.640	25.589	1,969,000
2023-02-27	25.300	25.840	25.210	25.410	25.360	2,813,828
2023-02-24	26.200	26.200	25.410	25.480	25.430	3,941,580
2023-02-23	25.740	26.050	25.590	26.010	25.959	4,395,385
2023-02-22	25.680	26.010	25.610	25.740	25.689	3,050,827
2023-02-21	26.030	26.240	25.600	25.950	25.899	4,611,359
2023-02-20	26.090	26.090	25.330	26.030	25.979	4,250,470
2023-02-17	26.420	26.650	25.780	25.910	25.859	4,864,400
2023-02-16	28.250	28.260	26.310	26.410	26.358	8,758,004
2023-02-15	27.880	28.180	27.600	28.060	28.005	6,976,355
2023-02-14	28.420	28.970	27.840	28.300	28.244	8,402,868
2023-02-13	28.420	28.800	28.000	28.190	28.134	7,330,818
2023-02-10	28.480	29.190	28.010	28.420	28.364	11,032,977
2023-02-09	27.070	30.390	26.960	29.200	29.142	17,177,500
2023-02-08	26.820	27.820	26.550	27.060	27.007	8,940,004
2023-02-07	26.370	27.300	26.340	26.780	26.727	4,569,580

← NewerPage 15 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.