Fujian Acetron New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.860 | 27.790 | 26.570 | 27.560 | 27.493 | 4,091,980 |
| 2021-11-08 | 26.210 | 26.880 | 25.880 | 26.710 | 26.645 | 2,782,500 |
| 2021-11-05 | 27.980 | 28.180 | 26.950 | 26.950 | 26.884 | 3,814,675 |
| 2021-11-04 | 26.660 | 27.380 | 26.660 | 27.260 | 27.194 | 3,038,200 |
| 2021-11-03 | 27.070 | 27.600 | 26.110 | 26.620 | 26.555 | 3,130,500 |
| 2021-11-02 | 27.000 | 27.700 | 26.560 | 26.680 | 26.615 | 3,551,192 |
| 2021-11-01 | 26.550 | 27.250 | 26.340 | 27.060 | 26.994 | 2,897,600 |
| 2021-10-29 | 25.550 | 26.790 | 25.300 | 26.540 | 26.475 | 3,880,840 |
| 2021-10-28 | 26.610 | 26.850 | 24.970 | 25.270 | 25.208 | 3,789,285 |
| 2021-10-27 | 27.360 | 27.450 | 26.800 | 26.940 | 26.874 | 4,184,986 |
| 2021-10-26 | 28.040 | 28.590 | 27.950 | 28.480 | 28.411 | 5,286,422 |
| 2021-10-25 | 27.800 | 27.800 | 27.080 | 27.550 | 27.483 | 2,778,140 |
| 2021-10-22 | 26.830 | 28.100 | 26.830 | 27.060 | 26.994 | 3,926,756 |
| 2021-10-21 | 27.750 | 27.840 | 26.800 | 26.810 | 26.745 | 3,256,800 |
| 2021-10-20 | 27.000 | 28.020 | 26.810 | 27.780 | 27.712 | 3,867,782 |
| 2021-10-19 | 26.580 | 27.400 | 26.440 | 27.400 | 27.333 | 3,662,845 |
| 2021-10-18 | 28.000 | 28.880 | 27.020 | 27.400 | 27.333 | 6,004,582 |
| 2021-10-15 | 26.140 | 27.350 | 25.780 | 27.350 | 27.283 | 4,945,200 |
| 2021-10-14 | 26.630 | 26.630 | 25.910 | 26.170 | 26.106 | 1,909,718 |
← NewerPage 21 of 21 · 1,219 trading days
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.