Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	25.600	28.380	25.600	27.860	27.860	22,020,109
2025-07-23	25.510	26.700	25.510	26.080	26.080	10,580,760
2025-07-22	27.030	27.160	25.600	25.710	25.710	15,061,177
2025-07-21	27.000	27.500	26.350	27.470	27.470	13,760,170
2025-07-18	25.980	27.650	25.610	27.550	27.550	20,467,400
2025-07-17	24.480	26.930	24.020	26.200	26.200	19,421,276
2025-07-16	24.810	25.650	24.570	24.650	24.650	17,032,460
2025-07-15	23.810	28.500	23.810	25.550	25.550	23,820,740
2025-07-14	24.210	24.250	23.630	23.800	23.800	6,541,800
2025-07-11	23.230	24.840	23.010	24.380	24.380	13,866,779
2025-07-10	23.390	23.510	23.070	23.210	23.210	3,122,100
2025-07-09	23.610	23.700	23.240	23.390	23.390	4,616,100
2025-07-08	23.630	23.970	23.270	23.680	23.680	5,561,714
2025-07-07	23.140	23.580	22.780	23.400	23.400	5,747,200
2025-07-04	24.070	24.070	23.030	23.230	23.230	9,222,834
2025-07-03	23.620	24.270	23.370	24.180	24.180	11,390,973
2025-07-02	23.130	24.200	22.900	23.560	23.560	10,903,327
2025-07-01	23.020	23.670	22.890	23.240	23.240	6,268,740
2025-06-30	22.900	23.100	22.740	23.000	23.000	4,072,747
2025-06-27	22.820	23.160	22.740	22.840	22.840	4,536,840
2025-06-26	22.800	23.100	22.660	22.700	22.700	4,800,140
2025-06-25	23.000	23.020	22.500	22.880	22.880	5,762,700
2025-06-24	22.560	22.980	22.530	22.870	22.870	6,059,940
2025-06-23	21.720	22.630	21.630	22.560	22.560	5,438,867
2025-06-20	21.720	22.830	21.700	22.260	22.260	7,544,300
2025-06-19	22.150	22.410	21.680	21.850	21.850	3,159,280
2025-06-18	21.630	22.300	21.430	22.260	22.260	4,112,100
2025-06-17	21.880	22.200	21.540	21.740	21.740	2,967,700
2025-06-16	21.590	22.000	21.430	21.940	21.940	2,736,100
2025-06-13	22.440	22.450	21.700	21.730	21.730	4,102,400
2025-06-12	22.580	23.130	22.080	22.250	22.250	6,800,880
2025-06-11	21.340	22.950	21.300	22.450	22.450	10,449,960
2025-06-10	21.660	21.740	21.150	21.340	21.340	3,304,700
2025-06-09	21.130	21.980	21.030	21.660	21.660	4,713,429
2025-06-06	21.000	21.240	20.900	21.140	21.140	2,211,680
2025-06-05	20.850	21.110	20.610	21.060	21.060	2,023,600
2025-06-04	20.660	20.980	20.600	20.880	20.880	1,870,900
2025-06-03	20.790	21.020	20.610	20.650	20.650	2,172,600
2025-05-30	21.310	21.450	20.810	20.860	20.860	2,618,200
2025-05-29	21.050	21.680	20.940	21.420	21.420	3,034,100
2025-05-28	21.300	21.470	20.880	20.940	20.940	2,826,100
2025-05-27	21.320	21.680	20.940	21.400	21.400	5,341,643
2025-05-26	20.360	21.150	20.360	20.930	20.930	2,939,500
2025-05-23	20.850	20.950	20.360	20.360	20.360	3,739,628
2025-05-22	21.690	21.800	20.980	21.040	21.040	6,639,773
2025-05-21	21.110	22.800	20.560	21.890	21.890	7,963,428
2025-05-20	20.980	21.120	20.730	21.090	21.090	1,857,594
2025-05-19	20.690	21.200	20.470	20.910	20.910	2,554,500
2025-05-16	20.400	21.330	20.400	20.640	20.640	2,346,100
2025-05-15	20.900	20.990	20.480	20.500	20.500	1,609,560
2025-05-14	20.950	21.150	20.730	20.920	20.920	2,131,001
2025-05-13	21.400	21.500	20.950	20.990	20.990	2,085,900
2025-05-12	21.180	21.290	20.970	21.190	21.190	1,894,800
2025-05-09	21.240	21.420	20.760	20.870	20.870	2,070,500
2025-05-08	21.020	21.320	20.860	21.300	21.300	1,906,360
2025-05-07	21.220	21.440	20.750	21.000	21.000	2,452,274
2025-05-06	20.620	21.090	20.420	21.050	21.050	2,044,060
2025-04-30	20.140	20.500	20.110	20.410	20.410	1,363,300
2025-04-29	19.720	20.230	19.680	20.100	20.100	1,985,420
2025-04-28	20.090	20.290	19.720	19.800	19.800	2,717,700

← NewerPage 6 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.