Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.520	23.050	22.260	22.280	22.280	4,330,000
2025-01-22	22.390	22.900	22.160	22.160	22.160	5,402,300
2025-01-21	22.890	23.130	22.600	23.080	23.080	4,563,752
2025-01-20	22.730	22.880	22.390	22.710	22.710	3,935,500
2025-01-17	22.160	22.860	21.950	22.540	22.540	4,578,200
2025-01-16	22.330	22.390	21.880	22.260	22.260	4,154,500
2025-01-15	22.200	22.580	22.000	22.140	22.140	4,583,856
2025-01-14	21.190	22.150	21.170	22.140	22.140	5,220,920
2025-01-13	20.630	21.290	20.200	21.180	21.180	3,540,300
2025-01-10	21.800	22.300	20.950	20.960	20.960	4,960,700
2025-01-09	21.800	22.510	21.760	21.900	21.900	5,015,452
2025-01-08	21.630	22.430	20.780	21.980	21.980	6,382,300
2025-01-07	21.410	21.980	21.130	21.980	21.980	5,326,360
2025-01-06	21.290	21.470	20.630	21.390	21.390	4,351,700
2025-01-03	22.660	22.900	21.110	21.300	21.300	7,229,448
2025-01-02	23.980	24.400	22.200	22.610	22.610	8,310,200
2024-12-31	25.590	26.140	23.950	24.050	24.050	8,714,555
2024-12-30	26.360	26.540	25.330	25.430	25.430	9,580,855
2024-12-27	27.400	27.990	26.610	26.700	26.700	11,833,809
2024-12-26	26.890	28.880	26.550	27.810	27.810	15,675,432
2024-12-25	26.710	28.140	25.960	27.180	27.180	14,427,376
2024-12-24	25.970	27.000	25.300	27.000	27.000	10,365,798
2024-12-23	26.750	26.750	25.580	25.950	25.950	8,969,626
2024-12-20	26.700	27.480	26.300	26.830	26.830	13,533,777
2024-12-19	25.600	27.010	25.450	26.770	26.770	15,335,268
2024-12-18	24.030	25.980	23.300	25.810	25.810	10,474,200
2024-12-17	25.960	27.180	23.890	24.030	24.030	9,583,248
2024-12-16	25.420	26.630	25.200	26.310	26.310	13,512,063
2024-12-13	25.040	25.470	24.880	25.380	25.380	5,908,600
2024-12-12	25.310	25.410	24.840	25.280	25.280	4,133,500
2024-12-11	24.640	25.490	24.640	25.290	25.290	5,183,200
2024-12-10	25.090	25.330	24.720	24.760	24.760	5,356,700
2024-12-09	24.740	24.840	24.160	24.410	24.410	3,442,200
2024-12-06	24.800	24.980	24.230	24.780	24.780	5,139,452
2024-12-05	24.700	25.230	24.680	24.860	24.860	5,968,200
2024-12-04	25.800	26.580	24.810	24.990	24.990	9,430,992
2024-12-03	25.380	25.660	24.920	25.170	25.170	6,229,700
2024-12-02	24.990	25.180	24.760	25.100	25.100	5,333,700
2024-11-29	24.560	25.270	24.240	25.020	25.020	5,594,300
2024-11-28	24.400	25.240	24.190	24.840	24.840	5,686,000
2024-11-27	23.690	24.400	23.010	24.400	24.400	3,508,600
2024-11-26	24.530	24.640	23.760	23.830	23.830	3,478,000
2024-11-25	23.940	24.900	23.800	24.440	24.440	4,156,400
2024-11-22	25.180	25.800	23.930	23.940	23.940	6,707,200
2024-11-21	24.780	25.980	24.520	25.280	25.280	8,046,100
2024-11-20	24.600	24.910	24.330	24.810	24.810	4,613,400
2024-11-19	23.500	24.530	23.390	24.530	24.530	4,619,560
2024-11-18	24.120	24.300	22.870	23.250	23.250	4,764,900
2024-11-15	25.030	25.140	24.090	24.090	24.090	5,535,220
2024-11-14	26.000	26.180	24.760	24.820	24.820	6,483,400
2024-11-13	25.820	26.420	25.600	26.180	26.180	6,822,020
2024-11-12	26.150	27.770	25.920	26.500	26.500	13,528,902
2024-11-11	25.810	26.900	25.650	26.470	26.470	13,064,063
2024-11-08	24.980	25.880	24.900	25.190	25.190	9,171,240
2024-11-07	24.020	25.180	23.960	24.850	24.850	6,713,540
2024-11-06	24.310	24.860	24.020	24.260	24.260	7,238,000
2024-11-05	23.550	24.400	23.470	24.310	24.310	5,691,200
2024-11-04	22.620	23.580	22.600	23.540	23.540	3,969,100
2024-11-01	24.000	24.260	22.710	22.750	22.750	7,108,260
2024-10-31	23.700	24.380	23.480	24.170	24.170	5,909,668

← NewerPage 8 of 21 · 1,219 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.