Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.600	26.770	26.130	26.360	26.308	3,851,700
2023-02-03	26.700	27.000	26.290	26.810	26.757	5,061,582
2023-02-02	26.950	27.330	26.760	26.830	26.777	5,584,224
2023-02-01	26.600	27.600	26.360	27.020	26.967	8,709,840
2023-01-31	25.530	27.100	25.330	26.690	26.637	10,945,780
2023-01-30	25.840	25.890	25.330	25.680	25.629	4,182,571
2023-01-20	25.430	25.700	24.920	25.500	25.450	3,782,408
2023-01-19	24.850	25.450	24.820	25.240	25.190	2,960,500
2023-01-18	24.980	25.290	24.760	24.990	24.941	1,879,100
2023-01-17	24.850	25.370	24.770	24.980	24.931	2,828,200
2023-01-16	24.110	25.100	24.040	24.800	24.751	3,570,200
2023-01-13	24.830	24.980	23.950	24.230	24.182	3,038,731
2023-01-12	24.730	25.490	24.380	24.700	24.651	3,238,135
2023-01-11	25.330	25.730	24.640	25.150	25.100	4,295,200
2023-01-10	24.860	25.330	24.650	25.080	25.031	3,392,908
2023-01-09	24.950	25.520	24.610	24.770	24.721	3,912,333
2023-01-06	23.840	25.960	23.800	24.850	24.801	7,138,146
2023-01-05	23.730	24.170	23.400	23.990	23.943	3,141,180
2023-01-04	23.750	24.680	23.500	23.730	23.683	3,405,680
2023-01-03	23.010	23.790	22.730	23.730	23.683	2,419,000
2022-12-30	23.500	23.500	22.900	23.000	22.955	1,535,800
2022-12-29	23.100	23.480	22.970	23.100	23.054	1,309,400
2022-12-28	23.800	23.800	23.080	23.160	23.114	1,892,320
2022-12-27	23.820	23.930	23.240	23.770	23.723	2,132,000
2022-12-26	22.680	23.830	22.620	23.720	23.673	2,515,500
2022-12-23	23.000	23.330	22.220	22.680	22.635	1,933,900
2022-12-22	23.900	24.160	22.960	23.070	23.025	2,605,650
2022-12-21	24.670	24.670	23.550	23.850	23.803	2,693,700
2022-12-20	24.380	24.850	24.090	24.510	24.462	2,170,865
2022-12-19	24.510	25.180	24.350	24.630	24.581	2,457,980
2022-12-16	25.920	25.920	24.560	24.720	24.671	5,339,889
2022-12-15	25.050	26.480	25.010	25.970	25.919	5,834,949
2022-12-14	26.110	26.330	25.440	25.630	25.579	5,339,750
2022-12-13	26.110	26.160	25.220	25.350	25.300	4,153,811
2022-12-12	25.290	26.480	25.050	26.250	26.198	6,263,875
2022-12-09	25.220	26.100	25.000	25.530	25.480	4,541,677
2022-12-08	25.330	25.870	24.980	25.230	25.180	3,243,337
2022-12-07	25.230	26.060	25.070	25.570	25.520	4,576,820
2022-12-06	25.210	25.970	24.850	25.290	25.240	5,810,177
2022-12-05	25.970	26.210	25.150	25.380	25.330	4,132,080
2022-12-02	26.320	26.900	25.690	25.770	25.719	4,745,231
2022-12-01	25.840	27.090	25.840	26.360	26.308	5,865,380
2022-11-30	27.090	27.170	25.490	25.510	25.460	6,922,329
2022-11-29	26.950	27.650	26.350	27.100	27.047	4,597,902
2022-11-28	25.800	26.990	25.700	26.610	26.558	5,815,400
2022-11-25	27.760	28.690	26.100	26.400	26.348	8,879,980
2022-11-24	27.750	29.200	26.760	28.660	28.604	10,014,540
2022-11-23	27.900	29.120	27.200	27.760	27.705	6,069,296
2022-11-22	28.950	30.000	28.020	28.300	28.244	10,368,490
2022-11-21	26.970	29.450	26.900	29.410	29.352	11,916,839
2022-11-18	27.620	27.950	26.920	26.930	26.877	4,118,520
2022-11-17	27.470	27.860	26.300	27.720	27.665	5,077,900
2022-11-16	27.800	28.230	27.220	27.430	27.376	4,301,636
2022-11-15	26.400	28.200	26.080	27.880	27.825	9,035,140
2022-11-14	25.920	26.880	25.920	26.530	26.478	6,313,440
2022-11-11	28.200	28.970	26.080	26.360	26.308	10,835,317
2022-11-10	27.090	29.180	27.090	27.430	27.376	9,173,999
2022-11-09	26.690	28.260	26.300	27.600	27.546	7,308,776
2022-11-08	27.050	27.440	26.210	26.790	26.737	6,070,238
2022-11-07	26.940	28.000	26.890	27.350	27.296	9,045,606

← NewerPage 16 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.