Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	37.520	38.500	37.180	38.290	38.290	6,974,300
2025-10-23	37.000	37.080	36.330	36.960	36.960	3,267,400
2025-10-22	37.010	37.580	36.860	37.260	37.260	3,726,750
2025-10-21	36.940	37.500	36.630	37.210	37.210	4,564,200
2025-10-20	36.310	37.250	36.310	36.920	36.920	5,226,640
2025-10-17	37.030	37.590	35.500	35.670	35.670	5,526,379
2025-10-16	37.710	38.460	36.960	37.280	37.280	5,187,050
2025-10-15	38.200	38.290	37.130	38.090	38.090	4,770,069
2025-10-14	40.460	40.890	37.870	38.100	38.100	9,394,290
2025-10-13	37.800	40.780	37.040	40.460	40.460	9,566,591
2025-10-10	41.700	41.700	38.600	39.000	39.000	11,367,037
2025-10-09	41.520	42.880	41.520	42.100	42.100	7,953,541
2025-09-30	42.010	42.780	41.500	41.500	41.500	8,093,280
2025-09-29	41.470	42.790	41.200	41.270	41.270	9,686,260
2025-09-26	44.730	45.410	42.770	42.790	42.790	10,975,620
2025-09-25	46.850	47.440	45.480	45.500	45.500	18,145,856
2025-09-24	47.000	51.550	46.480	48.580	48.580	28,436,874
2025-09-23	44.120	48.600	43.550	48.570	48.570	27,125,285
2025-09-22	43.880	45.650	42.670	44.780	44.780	12,334,145
2025-09-19	43.400	46.500	43.100	44.320	44.320	15,212,837
2025-09-18	44.030	47.160	43.400	44.260	44.260	20,782,085
2025-09-17	44.850	49.800	44.010	45.150	45.150	22,610,347
2025-09-16	43.610	44.180	42.380	42.810	42.810	11,728,480
2025-09-15	44.800	46.390	43.500	44.080	44.080	16,244,280
2025-09-12	42.020	46.300	40.890	45.270	45.270	26,853,371
2025-09-11	39.700	42.280	39.130	41.390	41.390	13,083,317
2025-09-10	39.700	40.400	39.380	39.560	39.560	5,586,180
2025-09-09	40.000	40.550	38.910	39.170	39.170	6,647,601
2025-09-08	39.990	40.500	39.420	40.210	40.210	6,076,140
2025-09-05	38.480	40.240	38.140	40.050	40.050	7,954,859
2025-09-04	40.610	41.000	37.450	38.460	38.460	10,828,759
2025-09-03	40.970	42.750	40.300	41.450	41.450	8,963,940
2025-09-02	42.420	43.650	39.940	41.010	41.010	11,152,200
2025-09-01	43.000	43.250	41.850	42.510	42.510	8,535,880
2025-08-29	42.940	42.960	41.000	42.300	42.300	15,299,559
2025-08-28	41.000	44.050	41.000	44.050	44.050	14,596,024
2025-08-27	44.980	45.500	41.970	41.970	41.970	16,853,032
2025-08-26	45.080	46.200	44.290	44.400	44.400	13,996,680
2025-08-25	45.200	46.720	45.150	45.620	45.620	15,914,693
2025-08-22	45.090	47.010	45.090	45.610	45.610	16,234,336
2025-08-21	47.700	49.010	44.800	45.090	45.090	20,691,433
2025-08-20	47.330	50.200	46.280	48.980	48.980	22,856,639
2025-08-19	50.000	50.950	48.010	48.750	48.750	25,303,475
2025-08-18	49.770	52.000	47.660	51.880	51.880	34,751,412
2025-08-15	45.050	49.850	45.050	48.590	48.590	26,420,706
2025-08-14	48.680	49.640	45.650	45.940	45.940	26,851,622
2025-08-13	47.300	50.600	47.300	49.370	49.370	31,629,803
2025-08-12	44.630	52.980	44.600	48.760	48.760	41,744,789
2025-08-11	45.880	46.860	43.860	45.760	45.760	32,135,899
2025-08-08	47.020	51.510	44.500	44.760	44.760	47,820,637
2025-08-07	38.800	47.660	38.300	47.660	47.660	37,275,557
2025-08-06	38.420	41.330	38.000	39.720	39.720	37,916,249
2025-08-05	34.960	40.900	34.260	38.460	38.460	40,399,849
2025-08-04	33.030	35.510	33.030	34.900	34.900	22,972,428
2025-08-01	36.790	36.790	33.540	33.710	33.710	27,972,197
2025-07-31	36.000	38.330	35.900	36.850	36.850	35,036,239
2025-07-30	35.610	40.000	34.600	38.600	38.600	46,190,161
2025-07-29	35.200	35.920	33.780	34.520	34.520	35,208,549
2025-07-28	33.100	37.680	33.100	36.500	36.500	48,611,849
2025-07-25	29.900	33.430	29.810	33.430	33.430	34,577,735

← NewerPage 5 of 21 · 1,218 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.