Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.660	24.300	23.350	23.680	23.680	4,750,270
2024-10-29	24.540	24.700	23.700	23.740	23.740	5,878,000
2024-10-28	24.770	24.800	24.110	24.500	24.500	5,724,007
2024-10-25	24.860	25.200	24.410	24.760	24.760	5,986,702
2024-10-24	24.420	24.960	24.300	24.750	24.750	5,306,227
2024-10-23	24.940	25.240	24.520	24.700	24.700	6,504,625
2024-10-22	25.200	25.900	24.660	25.000	25.000	10,457,454
2024-10-21	25.100	26.460	24.610	25.500	25.500	14,263,365
2024-10-18	23.510	26.100	23.300	25.020	25.020	12,553,705
2024-10-17	23.690	24.090	23.300	23.320	23.320	5,714,632
2024-10-16	23.190	23.840	23.000	23.300	23.300	6,541,789
2024-10-15	23.810	25.240	23.670	23.700	23.700	10,484,793
2024-10-14	23.000	24.160	22.180	24.100	24.100	8,948,609
2024-10-11	23.500	23.920	21.870	22.330	22.330	8,259,263
2024-10-10	25.510	26.020	23.460	23.940	23.940	12,122,757
2024-10-09	25.300	28.100	24.070	25.960	25.960	22,358,133
2024-10-08	26.090	26.090	23.490	26.090	26.090	18,648,720
2024-09-30	19.850	22.140	19.400	21.740	21.740	10,668,582
2024-09-27	18.290	19.360	18.180	19.000	19.000	5,639,700
2024-09-26	17.700	18.080	17.650	18.070	18.070	2,664,758
2024-09-25	17.750	18.100	17.630	17.700	17.700	2,453,740
2024-09-24	17.300	17.550	17.020	17.540	17.540	1,844,000
2024-09-23	16.980	17.230	16.940	17.110	17.110	955,600
2024-09-20	17.250	17.400	16.970	17.070	17.070	1,244,700
2024-09-19	17.020	17.430	17.020	17.270	17.270	1,328,600
2024-09-18	16.970	17.200	16.600	17.030	17.030	1,247,800
2024-09-13	17.200	17.380	16.880	16.930	16.930	1,112,559
2024-09-12	17.680	17.740	17.280	17.280	17.280	1,128,700
2024-09-11	17.770	17.820	17.520	17.520	17.520	1,102,800
2024-09-10	17.520	17.750	17.330	17.720	17.720	1,157,100
2024-09-09	17.530	17.680	17.260	17.420	17.420	1,145,911
2024-09-06	18.030	18.030	17.460	17.520	17.520	1,540,700
2024-09-05	17.900	18.150	17.840	18.000	18.000	1,121,000
2024-09-04	18.000	18.350	17.800	18.030	18.030	1,409,400
2024-09-03	17.710	18.150	17.710	18.030	18.030	1,199,940
2024-09-02	17.980	18.120	17.810	17.830	17.830	1,392,116
2024-08-30	17.530	18.170	17.440	18.000	18.000	2,085,360
2024-08-29	17.020	17.500	17.020	17.440	17.440	1,308,200
2024-08-28	17.010	17.240	16.800	17.130	17.130	876,800
2024-08-27	17.650	17.650	17.020	17.060	17.060	1,367,400
2024-08-26	16.910	17.490	16.910	17.400	17.400	1,359,600
2024-08-23	17.250	17.380	16.830	17.130	17.130	1,699,743
2024-08-22	17.600	17.740	17.280	17.280	17.280	1,520,540
2024-08-21	17.850	17.970	17.640	17.680	17.680	1,395,100
2024-08-20	18.040	18.350	17.710	17.840	17.840	1,909,569
2024-08-19	18.100	18.450	17.920	18.040	18.040	2,057,669
2024-08-16	18.080	18.650	18.030	18.200	18.200	2,795,500
2024-08-15	17.610	18.140	17.610	18.000	18.000	1,634,700
2024-08-14	18.090	18.270	17.820	17.880	17.880	1,680,600
2024-08-13	17.630	18.020	17.630	17.910	17.910	1,284,700
2024-08-12	18.100	18.150	17.570	17.630	17.630	2,126,866
2024-08-09	18.440	18.880	18.140	18.150	18.150	1,829,500
2024-08-08	18.150	18.560	17.850	18.250	18.250	1,938,560
2024-08-07	18.100	18.460	17.960	18.280	18.280	1,874,460
2024-08-06	18.100	18.390	17.880	18.100	18.100	1,851,300
2024-08-05	18.380	18.840	17.850	17.850	17.850	4,667,045
2024-08-02	19.430	19.660	19.100	19.160	19.160	3,781,600
2024-08-01	19.640	20.270	19.340	19.790	19.790	6,082,400
2024-07-31	19.050	19.700	18.910	19.530	19.530	4,709,257
2024-07-30	18.780	19.230	18.530	19.190	19.190	3,203,500

← NewerPage 9 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.