Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	50.040	52.080	49.180	49.690	49.690	17,101,596
2026-07-21	45.910	50.910	39.510	50.700	50.700	20,237,381
2026-07-20	52.010	52.500	42.600	44.130	44.130	15,091,970
2026-07-17	54.530	55.730	50.030	50.230	50.230	11,805,060
2026-07-16	56.410	59.370	55.000	55.360	55.360	13,435,106
2026-07-15	66.360	66.500	58.710	59.180	59.180	14,255,423
2026-07-14	63.420	65.280	59.000	65.250	65.250	15,535,288
2026-07-13	64.670	66.600	61.800	62.180	62.180	15,003,600
2026-07-10	73.980	75.660	65.000	65.080	65.080	22,762,436
2026-07-09	69.510	73.880	66.800	73.150	73.150	21,668,340
2026-07-08	69.000	70.470	63.000	68.100	68.100	17,277,328
2026-07-07	68.010	71.240	67.200	69.030	69.030	14,582,179
2026-07-06	73.520	74.100	66.400	69.430	69.430	19,063,805
2026-07-03	77.550	78.200	71.210	72.370	72.370	19,992,113
2026-07-02	80.000	82.980	72.720	77.130	77.130	21,879,756
2026-07-01	86.200	93.900	84.000	88.460	88.460	28,270,551
2026-06-30	85.380	91.070	79.060	86.350	86.350	30,972,740
2026-06-29	76.800	91.910	74.950	91.880	91.880	34,219,438
2026-06-26	75.330	83.660	74.610	77.170	77.170	30,503,307
2026-06-25	72.980	78.470	69.580	78.100	78.100	31,617,748
2026-06-24	70.000	73.640	67.310	72.740	72.740	23,812,338
2026-06-23	73.000	75.530	70.190	71.490	71.490	20,029,980
2026-06-22	76.570	78.760	72.110	75.910	75.910	28,962,416
2026-06-18	74.000	78.960	72.120	75.010	75.010	26,044,740
2026-06-17	75.750	80.500	75.010	76.870	76.870	29,678,750
2026-06-16	72.000	84.130	70.500	80.700	80.700	39,011,648
2026-06-15	72.390	79.000	67.010	76.100	76.100	41,649,238
2026-06-12	72.420	78.500	68.990	71.850	71.850	44,186,488
2026-06-11	55.600	67.880	55.600	67.880	67.880	35,257,121
2026-06-10	53.260	58.000	52.680	56.570	56.570	29,045,920
2026-06-09	49.320	53.000	48.980	53.000	53.000	16,084,194
2026-06-08	47.000	51.370	46.500	48.810	48.810	12,793,180
2026-06-05	51.850	53.650	50.110	51.520	51.520	15,954,180
2026-06-04	50.310	53.150	49.600	52.740	52.740	16,031,900
2026-06-03	51.270	53.160	50.050	51.130	51.130	15,696,400
2026-06-02	47.330	52.910	47.200	51.310	51.310	15,972,540
2026-06-01	48.990	51.450	48.010	48.180	48.180	12,084,900
2026-05-29	54.090	54.720	48.000	48.900	48.900	17,770,600
2026-05-28	47.490	55.000	47.360	54.010	54.010	21,463,109
2026-05-27	49.310	50.740	47.500	47.870	47.870	10,512,980
2026-05-26	50.000	51.300	48.010	49.290	49.290	12,044,620
2026-05-25	50.780	51.900	49.350	50.480	50.480	14,822,260
2026-05-22	50.320	51.780	50.000	51.210	51.210	16,584,600
2026-05-21	53.380	55.990	49.830	49.980	49.980	24,711,600
2026-05-20	52.070	55.340	51.600	54.030	54.030	22,541,381
2026-05-19	49.820	53.900	49.530	53.020	53.020	20,447,500
2026-05-18	49.400	51.380	48.610	50.050	50.050	13,121,020
2026-05-15	50.010	52.330	49.700	50.620	50.620	18,128,820
2026-05-14	50.500	52.660	49.570	50.200	50.200	19,150,100
2026-05-13	46.500	51.300	46.010	50.760	50.760	19,556,500
2026-05-12	48.430	48.890	47.080	48.010	48.010	16,494,869
2026-05-11	48.050	50.660	47.150	48.910	48.910	22,694,859
2026-05-08	48.950	51.400	48.090	48.530	48.530	24,580,170
2026-05-07	46.310	51.310	45.670	50.060	50.060	29,913,051
2026-05-06	43.430	48.880	42.600	46.300	46.300	29,685,340
2026-04-30	40.710	43.000	40.160	42.500	42.500	19,425,801
2026-04-29	39.900	41.250	39.800	40.900	40.900	14,417,800
2026-04-28	40.380	42.020	39.950	41.620	41.620	24,036,619
2026-04-27	39.500	40.990	39.320	40.390	40.390	20,083,910
2026-04-24	37.900	39.500	37.840	38.150	38.150	7,239,239

← NewerPage 2 of 5 · 243 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.