Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.550	28.180	26.530	26.880	26.827	13,238,732
2022-11-03	25.030	26.930	24.960	26.380	26.328	11,417,663
2022-11-02	23.740	26.220	23.470	25.330	25.280	11,221,664
2022-11-01	24.000	24.000	23.200	23.730	23.683	5,840,033
2022-10-31	23.350	24.000	22.910	23.960	23.913	7,935,778
2022-10-28	24.300	25.720	23.100	23.250	23.204	11,305,923
2022-10-27	22.620	23.360	22.330	23.180	23.134	4,847,700
2022-10-26	22.630	23.070	22.060	22.780	22.735	5,545,804
2022-10-25	21.700	22.820	21.300	22.620	22.575	6,202,279
2022-10-24	21.800	22.270	21.600	21.730	21.687	3,366,000
2022-10-21	21.890	22.000	21.450	21.650	21.607	2,880,283
2022-10-20	21.300	22.560	21.150	22.020	21.977	4,637,420
2022-10-19	21.520	21.850	21.300	21.390	21.348	2,299,600
2022-10-18	21.680	21.770	21.300	21.520	21.478	2,072,220
2022-10-17	20.820	21.670	20.530	21.610	21.567	2,901,600
2022-10-14	20.930	21.650	20.550	21.140	21.098	3,349,060
2022-10-13	20.350	20.820	20.300	20.560	20.519	2,197,820
2022-10-12	19.650	20.580	19.430	20.540	20.500	2,442,324
2022-10-11	19.430	19.760	19.210	19.660	19.621	1,726,200
2022-10-10	20.370	20.710	19.170	19.330	19.292	2,573,924
2022-09-30	20.550	20.990	20.020	20.110	20.070	1,846,859
2022-09-29	21.630	21.730	20.600	20.770	20.729	2,757,019
2022-09-28	22.240	22.240	21.120	21.200	21.158	2,520,800
2022-09-27	21.410	22.450	21.410	22.300	22.256	3,137,871
2022-09-26	21.800	22.160	21.500	21.580	21.537	2,603,740
2022-09-23	22.360	22.490	21.560	22.040	21.997	2,483,300
2022-09-22	22.290	22.790	22.040	22.350	22.306	2,325,500
2022-09-21	22.190	22.480	21.810	22.350	22.306	1,946,800
2022-09-20	21.680	22.540	21.420	22.380	22.336	3,335,064
2022-09-19	22.110	22.590	21.410	21.420	21.378	2,495,400
2022-09-16	22.300	22.680	22.040	22.180	22.136	2,447,328
2022-09-15	23.510	23.580	21.570	22.230	22.186	4,651,000
2022-09-14	23.130	23.660	23.050	23.500	23.454	1,879,680
2022-09-13	24.050	24.380	23.450	23.600	23.553	2,161,280
2022-09-09	23.930	23.950	23.000	23.880	23.833	2,881,400
2022-09-08	24.300	24.490	23.510	23.680	23.633	3,754,723
2022-09-07	23.750	24.890	23.750	24.500	24.452	4,971,337
2022-09-06	23.740	24.050	23.460	23.910	23.863	3,171,080
2022-09-05	23.400	24.180	23.150	23.790	23.743	3,170,947
2022-09-02	22.970	23.550	22.820	23.480	23.434	2,654,038
2022-09-01	23.280	23.580	22.750	22.830	22.785	2,587,200
2022-08-31	23.810	24.180	22.980	23.120	23.074	3,471,804
2022-08-30	24.210	24.580	23.680	24.080	24.033	3,766,867
2022-08-29	22.900	24.220	22.900	24.200	24.152	3,709,300
2022-08-26	24.420	24.650	23.370	23.450	23.404	4,307,703
2022-08-25	25.050	25.450	23.900	24.300	24.252	5,300,463
2022-08-24	26.730	26.900	25.000	25.060	25.011	7,955,528
2022-08-23	27.240	27.780	26.500	26.690	26.637	6,417,797
2022-08-22	26.970	27.800	26.750	27.140	27.087	5,944,797
2022-08-19	28.880	30.050	27.810	27.890	27.835	10,192,879
2022-08-18	28.740	29.660	28.500	29.180	29.122	11,310,135
2022-08-17	28.000	29.390	27.600	29.120	29.063	12,764,880
2022-08-16	27.310	28.180	27.310	28.020	27.965	7,861,318
2022-08-15	27.200	28.140	27.050	27.870	27.815	8,967,998
2022-08-12	28.000	28.460	27.130	27.240	27.186	11,099,133
2022-08-11	28.790	30.000	28.460	28.470	28.414	12,134,635
2022-08-10	29.580	30.880	29.260	29.300	29.242	14,838,591
2022-08-09	28.600	31.230	27.650	30.610	30.550	17,908,176
2022-08-08	29.310	29.450	28.010	29.100	29.043	13,187,755
2022-08-05	28.210	29.790	27.560	29.430	29.372	17,042,629

← NewerPage 17 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.