Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.000	28.460	26.770	28.170	28.114	14,572,964
2022-08-03	28.350	29.930	26.700	27.380	27.326	21,512,965
2022-08-02	26.890	29.900	26.780	28.870	28.813	24,717,627
2022-08-01	25.140	28.240	24.420	27.480	27.426	16,711,901
2022-07-29	25.680	25.850	24.910	24.940	24.891	6,332,400
2022-07-28	25.000	26.380	24.820	25.680	25.629	10,245,924
2022-07-27	24.580	24.990	24.330	24.650	24.601	4,532,605
2022-07-26	24.000	24.690	23.400	24.650	24.601	5,029,968
2022-07-25	25.050	25.790	24.000	24.000	23.953	7,363,128
2022-07-22	25.790	25.930	25.080	25.450	25.400	9,158,184
2022-07-21	24.870	26.590	24.250	26.230	26.178	14,575,576
2022-07-20	25.000	25.770	24.780	25.300	25.250	8,877,601
2022-07-19	25.610	25.640	24.650	25.120	25.070	9,959,036
2022-07-18	23.600	26.370	23.600	25.580	25.530	13,477,165
2022-07-15	24.010	25.230	23.520	24.350	24.302	8,814,876
2022-07-14	23.310	24.400	23.310	23.860	23.813	4,926,625
2022-07-13	22.290	24.050	22.290	23.480	23.434	7,916,701
2022-07-12	24.430	25.500	23.360	23.600	23.553	10,878,702
2022-07-11	23.650	24.840	23.330	24.300	24.252	6,949,384
2022-07-08	24.130	24.650	23.780	23.870	23.823	5,114,290
2022-07-07	23.850	24.370	23.300	24.200	24.152	6,076,600
2022-07-06	23.740	24.340	23.260	23.850	23.803	6,421,300
2022-07-05	23.900	24.130	23.150	23.650	23.603	5,914,424
2022-07-04	24.510	24.950	23.600	24.200	24.152	8,600,874
2022-07-01	25.500	26.480	24.900	25.250	25.200	10,832,348
2022-06-30	26.300	27.790	25.790	25.970	25.919	16,044,521
2022-06-29	27.000	27.490	25.520	26.220	26.168	14,442,339
2022-06-28	25.240	27.800	24.400	26.870	26.817	19,970,114
2022-06-27	25.090	26.180	23.840	25.940	25.889	20,037,349
2022-06-24	21.400	25.630	21.310	24.590	24.542	17,141,807
2022-06-23	20.490	21.440	20.490	21.360	21.318	2,739,733
2022-06-22	21.000	21.190	20.450	20.480	20.440	1,643,180
2022-06-21	21.000	21.240	20.700	20.930	20.889	1,859,680
2022-06-20	21.380	21.600	21.010	21.210	21.168	1,753,100
2022-06-17	20.890	21.750	20.830	21.260	21.218	3,185,123
2022-06-16	20.470	21.460	20.310	21.100	21.058	3,223,503
2022-06-15	20.220	21.010	20.220	20.490	20.450	2,688,760
2022-06-14	20.260	20.280	19.610	20.150	20.110	2,248,184
2022-06-13	19.890	20.510	19.800	20.500	20.460	2,637,284
2022-06-10	18.610	20.060	18.600	20.000	19.961	3,705,132
2022-06-09	20.420	20.500	18.900	19.080	19.042	4,693,056
2022-06-08	21.000	21.240	20.390	20.720	20.679	2,477,804
2022-06-07	21.380	21.660	20.900	21.000	20.959	2,318,920
2022-06-06	20.760	21.560	20.760	21.380	21.338	3,327,323
2022-06-02	20.120	20.680	20.010	20.590	20.540	2,584,135
2022-06-01	19.950	20.350	19.770	20.120	20.071	2,129,282
2022-05-31	19.720	19.910	19.350	19.910	19.861	2,131,496
2022-05-30	19.760	19.890	19.460	19.610	19.562	956,107
2022-05-27	20.080	20.100	19.420	19.700	19.652	1,287,370
2022-05-26	20.110	20.110	19.250	19.820	19.772	1,297,259
2022-05-25	19.650	20.040	19.500	19.760	19.712	1,628,850
2022-05-24	20.540	20.710	19.540	19.590	19.542	2,624,107
2022-05-23	20.400	20.680	20.200	20.660	20.610	1,713,600
2022-05-20	20.160	20.410	20.000	20.300	20.251	1,988,500
2022-05-19	19.540	20.320	19.500	20.170	20.121	1,944,660
2022-05-18	19.780	20.150	19.500	19.910	19.861	1,789,800
2022-05-17	19.450	19.850	19.260	19.810	19.762	1,870,400
2022-05-16	19.700	19.790	19.330	19.420	19.373	1,497,880
2022-05-13	19.490	19.780	19.300	19.530	19.482	1,563,100
2022-05-12	19.000	19.650	18.910	19.460	19.413	2,297,900

← NewerPage 18 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.