Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.500	20.550	20.180	20.290	20.290	1,780,900
2025-04-24	20.830	20.920	20.280	20.450	20.450	2,358,300
2025-04-23	20.930	21.040	20.640	20.890	20.890	2,050,700
2025-04-22	20.610	20.980	20.480	20.770	20.770	2,026,280
2025-04-21	20.280	20.720	20.280	20.650	20.650	1,759,200
2025-04-18	20.670	20.800	20.300	20.460	20.460	1,575,100
2025-04-17	20.290	21.060	20.290	20.670	20.670	2,572,600
2025-04-16	20.730	21.080	20.100	20.440	20.440	2,898,800
2025-04-15	21.700	21.740	20.600	20.880	20.880	3,501,300
2025-04-14	20.990	21.090	20.600	20.740	20.740	3,692,500
2025-04-11	19.490	20.900	19.490	20.490	20.490	5,378,900
2025-04-10	19.900	20.270	19.710	19.720	19.720	3,736,560
2025-04-09	18.180	19.450	16.950	19.360	19.360	5,767,000
2025-04-08	18.000	19.100	17.860	18.420	18.420	4,782,900
2025-04-07	20.540	20.790	17.660	17.690	17.690	5,643,360
2025-04-03	22.150	22.500	21.750	22.070	22.070	2,311,500
2025-04-02	22.700	22.770	22.370	22.440	22.440	2,040,700
2025-04-01	22.080	22.850	21.970	22.480	22.480	2,883,968
2025-03-31	21.900	22.260	21.670	22.090	22.090	2,281,000
2025-03-28	22.510	22.990	22.030	22.120	22.120	2,798,400
2025-03-27	22.190	22.970	21.910	22.620	22.620	3,374,340
2025-03-26	21.870	22.680	21.770	22.310	22.310	3,000,728
2025-03-25	22.120	22.300	21.630	21.870	21.870	3,080,040
2025-03-24	23.400	23.420	21.510	22.100	22.100	6,093,648
2025-03-21	24.030	24.220	23.220	23.450	23.450	5,653,340
2025-03-20	23.850	25.260	23.690	24.260	24.260	8,733,760
2025-03-19	24.100	24.150	23.610	23.820	23.820	3,124,100
2025-03-18	23.900	24.200	23.800	24.140	24.140	4,182,040
2025-03-17	23.530	24.240	23.380	23.900	23.900	3,845,400
2025-03-14	23.090	23.600	22.890	23.500	23.500	3,346,300
2025-03-13	23.680	23.740	22.830	23.150	23.150	4,110,076
2025-03-12	24.190	24.200	23.760	23.840	23.840	3,987,400
2025-03-11	23.600	23.950	23.390	23.920	23.920	3,161,800
2025-03-10	23.480	24.240	23.450	23.890	23.890	3,935,116
2025-03-07	23.770	23.990	23.400	23.570	23.570	3,612,000
2025-03-06	23.750	24.060	23.750	23.810	23.810	4,622,600
2025-03-05	23.630	24.040	23.440	23.730	23.730	4,063,000
2025-03-04	22.750	23.580	22.660	23.520	23.520	3,571,700
2025-03-03	23.070	23.530	22.700	22.940	22.940	3,633,800
2025-02-28	23.800	23.950	22.770	22.830	22.830	4,080,400
2025-02-27	24.170	24.350	23.390	23.950	23.950	4,317,740
2025-02-26	24.110	24.280	23.810	24.170	24.170	4,263,760
2025-02-25	23.570	24.230	23.500	24.000	24.000	4,782,860
2025-02-24	23.870	24.290	23.600	23.900	23.900	5,425,700
2025-02-21	23.460	23.970	23.230	23.940	23.940	6,947,797
2025-02-20	23.130	23.900	22.890	23.510	23.510	6,612,300
2025-02-19	22.370	23.260	22.260	23.170	23.170	4,990,040
2025-02-18	23.150	23.380	22.310	22.370	22.370	4,233,468
2025-02-17	22.980	23.210	22.820	23.150	23.150	3,110,160
2025-02-14	22.960	23.140	22.690	22.820	22.820	2,871,500
2025-02-13	23.570	23.570	23.030	23.030	23.030	3,490,000
2025-02-12	23.220	23.650	23.030	23.640	23.640	4,313,800
2025-02-11	23.710	23.710	23.150	23.220	23.220	3,877,040
2025-02-10	23.000	23.970	22.820	23.700	23.700	5,278,300
2025-02-07	22.900	23.420	22.600	22.980	22.980	4,818,975
2025-02-06	22.100	22.970	21.970	22.960	22.960	4,064,115
2025-02-05	22.070	22.550	21.940	22.180	22.180	2,924,712
2025-01-27	22.360	22.660	21.610	21.660	21.660	3,275,712
2025-01-24	22.170	22.580	22.090	22.360	22.360	2,926,360
2025-01-23	22.520	23.050	22.260	22.280	22.280	4,330,000

← NewerPage 7 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.