Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.900	19.890	18.850	19.220	19.173	3,461,251
2022-05-10	18.030	19.090	18.010	18.850	18.804	1,995,200
2022-05-09	18.000	18.530	17.960	18.360	18.315	1,412,700
2022-05-06	17.610	18.660	17.490	18.150	18.106	2,483,295
2022-05-05	18.000	18.330	17.530	17.920	17.876	1,685,120
2022-04-29	17.080	17.910	17.080	17.730	17.687	2,204,565
2022-04-28	16.800	16.970	16.470	16.650	16.609	1,543,700
2022-04-27	15.860	17.030	15.750	17.020	16.979	2,185,085
2022-04-26	16.580	17.150	16.080	16.210	16.171	1,867,100
2022-04-25	17.570	18.150	16.710	16.710	16.669	2,305,600
2022-04-22	18.860	19.160	18.370	18.450	18.405	1,453,000
2022-04-21	19.770	20.300	18.810	18.860	18.814	1,956,400
2022-04-20	20.110	20.330	19.820	20.000	19.951	836,381
2022-04-19	20.180	20.450	20.030	20.090	20.041	1,237,700
2022-04-18	19.440	20.450	19.440	20.250	20.201	1,917,973
2022-04-15	20.120	20.190	19.600	19.820	19.772	1,706,500
2022-04-14	20.590	20.610	20.150	20.330	20.280	1,435,600
2022-04-13	20.520	20.530	20.000	20.150	20.101	1,289,400
2022-04-12	20.310	20.570	19.810	20.550	20.500	1,782,500
2022-04-11	20.990	20.990	19.850	19.910	19.861	2,321,377
2022-04-08	21.060	21.300	20.460	21.100	21.049	1,839,900
2022-04-07	21.930	22.090	20.950	20.970	20.919	2,139,831
2022-04-06	21.800	21.960	21.610	21.930	21.877	1,625,406
2022-04-01	21.980	22.290	21.610	21.900	21.847	1,648,200
2022-03-31	22.260	22.450	22.030	22.040	21.986	1,700,240
2022-03-30	22.020	22.560	22.010	22.350	22.296	1,799,237
2022-03-29	22.910	23.060	21.870	21.950	21.897	2,525,140
2022-03-28	22.720	23.350	22.600	22.800	22.744	2,386,380
2022-03-25	22.750	23.960	22.750	23.100	23.044	3,446,500
2022-03-24	23.220	23.220	22.560	22.690	22.635	1,621,500
2022-03-23	23.300	23.450	23.000	23.360	23.303	1,670,046
2022-03-22	23.800	24.090	23.150	23.280	23.223	2,646,200
2022-03-21	23.950	24.350	23.550	23.950	23.892	2,672,008
2022-03-18	23.370	24.510	23.280	24.000	23.942	3,444,532
2022-03-17	23.270	24.300	23.080	23.710	23.652	4,719,721
2022-03-16	22.720	23.450	21.780	23.070	23.014	3,894,186
2022-03-15	22.680	23.680	22.080	22.400	22.345	3,406,009
2022-03-14	23.620	23.900	23.000	23.010	22.954	2,909,200
2022-03-11	24.850	24.850	23.410	24.090	24.031	5,566,632
2022-03-10	26.600	26.900	25.360	25.420	25.358	6,437,210
2022-03-09	25.140	26.180	25.000	26.050	25.987	6,156,729
2022-03-08	24.780	26.860	24.300	25.500	25.438	6,436,000
2022-03-07	25.600	25.820	24.600	24.930	24.869	3,622,095
2022-03-04	25.710	26.280	25.350	25.930	25.867	3,806,603
2022-03-03	26.360	26.530	25.420	25.600	25.538	3,857,767
2022-03-02	26.200	26.280	25.870	26.130	26.066	3,680,800
2022-03-01	26.330	26.580	25.680	26.350	26.286	5,618,940
2022-02-28	27.080	27.410	26.350	26.460	26.396	3,275,800
2022-02-25	27.410	27.930	26.810	26.930	26.864	3,789,500
2022-02-24	27.880	28.130	26.490	26.950	26.884	7,545,397
2022-02-23	24.920	28.900	24.920	28.000	27.932	9,393,934
2022-02-22	25.030	25.380	24.600	25.060	24.999	1,556,780
2022-02-21	25.410	25.590	25.000	25.340	25.278	1,528,740
2022-02-18	25.210	25.570	25.210	25.440	25.378	808,700
2022-02-17	25.530	25.750	25.180	25.440	25.378	1,437,880
2022-02-16	25.400	25.600	25.200	25.440	25.378	1,002,880
2022-02-15	24.580	25.790	24.580	25.330	25.268	1,392,662
2022-02-14	24.610	25.200	24.200	24.840	24.779	900,600
2022-02-11	25.250	25.480	24.580	24.610	24.550	1,230,400
2022-02-10	25.580	25.780	25.310	25.500	25.438	1,157,200

← NewerPage 19 of 21 · 1,212 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.