Fujian Acetron New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	39.390	39.900	37.760	37.900	37.900	4,621,100
2026-10-21	39.980	40.090	38.970	39.160	39.160	3,998,100
2026-10-20	37.790	40.640	37.600	39.520	39.520	5,280,240
2026-10-19	38.330	38.780	36.740	38.050	38.050	4,553,400
2026-10-16	40.300	40.450	38.460	38.730	38.730	4,501,600
2026-10-15	38.460	39.930	38.070	39.230	39.230	5,022,100
2026-10-14	41.920	42.250	40.390	40.430	40.430	4,243,150
2026-10-13	41.130	42.880	39.380	42.270	42.270	6,445,420
2026-10-12	42.440	43.060	40.500	42.020	42.020	5,890,191
2026-10-09	43.930	43.930	40.040	42.110	42.110	5,976,800
2026-10-08	46.400	46.890	43.200	43.800	43.800	4,303,303
2026-09-30	48.590	48.600	45.790	45.930	45.930	4,068,775
2026-09-29	47.600	48.520	47.230	47.740	47.740	4,076,100
2026-09-28	50.050	50.460	47.560	48.020	48.020	5,634,426
2026-09-24	51.340	52.240	50.290	50.360	50.360	6,100,600
2026-09-23	50.420	52.200	50.200	51.850	51.850	8,241,710
2026-09-22	51.580	51.980	50.200	50.410	50.410	7,190,800
2026-09-21	51.700	51.750	50.570	50.930	50.930	5,940,820
2026-09-18	51.250	51.950	50.330	51.250	51.250	7,777,900
2026-09-17	50.800	51.880	50.080	50.240	50.240	7,762,600
2026-09-16	49.000	51.640	48.700	51.290	51.290	10,353,490
2026-09-15	47.670	50.000	47.670	48.760	48.760	8,553,500
2026-09-14	46.070	48.580	45.000	48.110	48.110	6,123,400
2026-09-11	46.000	46.560	44.200	46.230	46.230	4,737,800
2026-09-10	47.000	47.950	46.660	46.880	46.880	3,918,500
2026-09-09	48.010	49.100	46.960	47.310	47.310	4,576,200
2026-09-08	48.590	49.130	47.330	47.600	47.600	5,087,315
2026-09-07	47.860	49.260	47.050	48.600	48.600	6,385,500
2026-09-04	49.230	50.100	46.400	46.920	46.920	5,860,700
2026-09-03	49.380	49.430	48.000	48.660	48.660	4,633,100
2026-09-02	49.000	49.310	48.210	48.840	48.840	4,598,960
2026-09-01	51.910	52.150	49.180	49.640	49.640	6,790,900
2026-08-31	49.890	52.240	49.540	51.960	51.960	6,412,832
2026-08-28	52.960	53.600	51.190	51.230	51.230	7,113,195
2026-08-27	50.400	53.370	49.900	52.720	52.720	9,365,380
2026-08-26	51.930	52.250	49.550	50.590	50.590	8,098,800
2026-08-25	51.300	52.800	49.360	51.900	51.900	9,534,427
2026-08-24	53.430	54.160	51.740	53.290	53.290	10,910,478
2026-08-21	52.190	53.520	51.000	52.420	52.420	5,711,700
2026-08-20	53.720	53.860	51.700	52.280	52.280	6,675,660
2026-08-19	55.000	56.200	52.380	52.710	52.710	9,616,000
2026-08-18	58.050	58.530	55.960	57.020	57.020	9,792,905
2026-08-17	54.050	57.780	53.800	57.370	57.370	12,536,700
2026-08-14	53.770	53.990	52.500	53.940	53.940	7,195,100
2026-08-13	55.090	55.460	52.570	52.570	52.570	10,958,573
2026-08-12	53.490	55.600	53.040	54.410	54.410	11,553,600
2026-08-11	53.350	54.730	52.400	53.030	53.030	9,589,300
2026-08-10	53.980	55.000	52.540	54.160	54.160	13,222,900
2026-08-07	50.690	54.060	50.050	53.600	53.600	16,690,064
2026-08-06	48.000	51.500	47.400	51.090	51.090	15,507,200
2026-08-05	45.210	49.380	45.160	48.710	48.710	12,815,800
2026-08-04	42.390	45.640	41.790	45.210	45.210	10,312,400
2026-08-03	43.970	44.300	41.700	42.170	42.170	9,221,200
2026-07-31	45.980	47.400	43.730	43.800	43.800	12,533,289
2026-07-30	45.380	46.230	42.030	42.100	42.100	10,653,400
2026-07-29	47.800	47.990	43.400	45.920	45.920	12,986,697
2026-07-28	48.410	51.000	46.920	47.450	47.450	12,608,500
2026-07-27	48.000	49.860	46.000	49.600	49.600	9,687,600
2026-07-24	48.360	49.650	47.520	47.800	47.800	8,722,500
2026-07-23	50.070	50.700	48.320	48.880	48.880	9,930,861

Page 1 of 3 · 121 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.