Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.250	40.550	38.080	38.810	38.810	12,710,800
2026-01-19	39.450	39.450	38.410	38.460	38.460	8,149,710
2026-01-16	38.080	39.880	38.060	39.450	39.450	14,646,400
2026-01-15	37.040	37.990	36.810	37.930	37.930	6,732,700
2026-01-14	37.030	38.160	36.520	37.290	37.290	7,753,380
2026-01-13	39.010	39.380	36.850	37.010	37.010	9,352,000
2026-01-12	37.860	38.900	37.660	38.880	38.880	9,498,810
2026-01-09	37.690	38.280	37.410	37.860	37.860	7,102,204
2026-01-08	37.490	38.590	37.360	37.960	37.960	10,062,390
2026-01-07	37.090	38.760	36.600	38.230	38.230	14,771,380
2026-01-06	36.210	37.250	35.860	36.540	36.540	7,838,000
2026-01-05	34.260	35.960	34.250	35.900	35.900	7,148,500
2025-12-31	35.080	35.540	33.910	33.930	33.930	5,425,300
2025-12-30	35.560	35.950	34.950	35.050	35.050	4,880,095
2025-12-29	35.980	36.440	35.650	35.910	35.910	3,871,000
2025-12-26	36.810	37.000	36.000	36.110	36.110	5,942,200
2025-12-25	37.170	37.250	36.420	36.840	36.840	5,714,900
2025-12-24	36.600	37.500	36.560	37.170	37.170	8,996,549
2025-12-23	34.900	37.470	34.400	36.330	36.330	10,990,710
2025-12-22	34.990	35.880	34.910	35.100	35.100	6,577,900
2025-12-19	36.390	36.820	34.860	34.960	34.960	10,743,800
2025-12-18	35.330	39.250	35.250	36.510	36.510	13,891,834
2025-12-17	34.840	35.350	33.960	35.180	35.180	4,812,690
2025-12-16	36.000	36.310	34.400	34.920	34.920	6,979,316
2025-12-15	35.900	36.950	35.720	36.330	36.330	5,994,720
2025-12-12	35.570	36.900	35.300	36.380	36.380	6,635,810
2025-12-11	37.360	37.500	35.900	35.950	35.950	9,145,908
2025-12-10	36.110	38.260	35.690	37.640	37.640	13,029,609
2025-12-09	36.610	36.990	36.070	36.290	36.290	8,558,000
2025-12-08	35.220	37.660	35.220	37.400	37.400	12,903,762
2025-12-05	34.230	35.260	33.620	35.210	35.210	6,840,940
2025-12-04	33.510	34.990	33.270	34.220	34.220	5,601,400
2025-12-03	35.170	35.170	33.530	33.780	33.780	6,006,900
2025-12-02	34.900	35.280	34.660	35.150	35.150	4,611,980
2025-12-01	34.890	35.490	34.700	35.420	35.420	5,514,500
2025-11-28	34.650	35.200	34.270	34.890	34.890	6,504,840
2025-11-27	33.420	36.660	33.300	34.740	34.740	10,865,302
2025-11-26	34.020	34.360	33.380	33.520	33.520	6,168,130
2025-11-25	34.160	35.000	33.770	34.370	34.370	7,175,210
2025-11-24	33.500	34.160	32.780	33.870	33.870	6,983,320
2025-11-21	36.300	37.450	32.980	33.000	33.000	13,663,212
2025-11-20	39.610	40.740	37.300	37.950	37.950	10,331,030
2025-11-19	39.000	41.760	38.900	40.190	40.190	8,876,000
2025-11-18	41.710	41.770	39.350	39.510	39.510	11,473,800
2025-11-17	42.000	43.000	40.510	42.440	42.440	15,805,994
2025-11-14	40.000	42.820	39.300	41.750	41.750	18,394,140
2025-11-13	39.600	41.330	39.600	40.290	40.290	14,454,218
2025-11-12	39.310	41.000	38.810	39.580	39.580	14,398,840
2025-11-11	36.950	42.300	36.860	40.990	40.990	25,176,045
2025-11-10	36.280	37.360	36.280	36.800	36.800	3,743,200
2025-11-07	36.600	36.890	35.920	36.280	36.280	3,634,100
2025-11-06	36.790	37.270	36.410	36.890	36.890	3,165,500
2025-11-05	35.920	36.680	35.830	36.500	36.500	2,929,000
2025-11-04	37.270	37.270	36.020	36.460	36.460	3,734,800
2025-11-03	37.550	37.550	36.440	37.250	37.250	4,222,500
2025-10-31	37.280	37.900	37.000	37.600	37.600	3,825,300
2025-10-30	37.670	38.650	37.220	37.410	37.410	5,103,140
2025-10-29	37.480	38.360	37.480	38.020	38.020	4,286,400
2025-10-28	37.800	38.380	37.480	37.670	37.670	4,623,398
2025-10-27	38.680	38.930	37.600	38.080	38.080	7,043,300

← NewerPage 4 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.