Kunming Chuan Jin Nuo Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.160	16.690	15.620	16.610	16.610	8,418,181
2026-10-22	16.800	16.930	16.320	16.330	16.330	5,391,600
2026-10-21	16.840	17.240	16.630	16.930	16.930	7,547,956
2026-10-20	16.570	16.980	16.460	16.860	16.860	5,820,006
2026-10-19	16.260	16.680	16.110	16.570	16.570	5,790,714
2026-10-16	16.740	16.770	16.200	16.400	16.400	6,451,414
2026-10-15	16.440	16.770	16.380	16.410	16.410	7,485,588
2026-10-14	17.230	17.800	16.880	16.910	16.910	8,729,167
2026-10-13	17.080	17.460	16.820	17.300	17.300	7,455,086
2026-10-12	18.050	18.050	17.170	17.260	17.260	14,154,806
2026-10-09	18.080	18.600	17.870	18.520	18.520	11,596,616
2026-10-08	18.350	18.460	17.780	17.990	17.990	8,708,196
2026-09-30	18.720	18.820	17.970	18.020	18.020	10,046,537
2026-09-29	18.650	18.730	18.400	18.430	18.430	8,921,694
2026-09-28	18.800	19.190	17.950	18.950	18.950	14,773,210
2026-09-24	19.050	19.170	18.730	18.770	18.770	7,375,230
2026-09-23	19.490	19.590	18.880	18.960	18.960	13,994,888
2026-09-22	19.790	19.980	19.450	19.600	19.600	14,876,623
2026-09-21	19.200	19.990	19.150	19.800	19.800	17,239,676
2026-09-18	19.190	19.600	18.950	19.280	19.280	16,955,354
2026-09-17	18.740	19.230	18.650	19.170	19.170	16,450,473
2026-09-16	18.840	19.140	18.590	18.930	18.930	14,096,061
2026-09-15	19.450	19.570	18.760	18.820	18.820	20,363,512
2026-09-14	21.090	21.150	19.720	19.810	19.810	26,999,348
2026-09-11	21.950	22.050	20.990	21.100	21.100	28,236,789
2026-09-10	22.840	23.130	22.000	22.150	22.150	31,068,965
2026-09-09	22.900	23.450	22.400	22.900	22.900	45,341,320
2026-09-08	20.500	24.500	20.480	22.930	22.930	57,628,922
2026-09-07	20.230	20.900	20.230	20.530	20.530	14,771,892
2026-09-04	20.510	21.150	20.160	20.430	20.430	17,528,229
2026-09-03	20.940	21.140	20.240	20.320	20.320	16,827,588
2026-09-02	21.700	21.800	20.570	20.700	20.700	26,420,912
2026-09-01	21.010	22.380	20.970	21.450	21.450	35,193,055
2026-08-31	21.780	21.780	21.000	21.200	21.200	28,375,000
2026-08-28	20.630	21.860	20.260	21.500	21.500	35,674,145
2026-08-27	19.760	20.960	19.520	20.640	20.640	26,721,352
2026-08-26	18.630	20.170	18.600	19.920	19.920	22,892,053
2026-08-25	18.590	19.690	18.560	19.130	19.130	17,491,361
2026-08-24	19.180	19.260	18.510	18.760	18.760	14,408,803
2026-08-21	19.750	19.760	19.020	19.270	19.270	17,041,256
2026-08-20	20.550	21.130	19.670	20.020	20.020	28,762,955
2026-08-19	20.500	21.250	20.100	20.900	20.900	34,626,691
2026-08-18	19.880	21.560	19.750	21.240	21.240	43,758,238
2026-08-17	18.720	20.500	18.720	19.960	19.960	31,647,801
2026-08-14	18.730	18.960	18.510	18.720	18.720	8,144,528
2026-08-13	19.360	19.370	18.680	18.730	18.730	11,923,093
2026-08-12	18.950	19.360	18.910	19.180	19.180	11,803,898
2026-08-11	19.350	19.620	19.050	19.110	19.110	13,427,126
2026-08-10	19.190	19.660	19.120	19.550	19.550	18,079,996
2026-08-07	19.110	19.200	18.810	19.170	19.170	15,044,565
2026-08-06	19.250	19.640	18.900	19.200	19.200	19,380,035
2026-08-05	18.980	19.800	18.750	19.690	19.690	22,328,611
2026-08-04	18.900	19.100	18.500	19.010	19.010	17,603,996
2026-08-03	18.710	19.200	18.380	18.790	18.790	18,243,268
2026-07-31	18.240	19.030	18.240	18.890	18.890	27,774,645
2026-07-30	18.200	20.450	18.200	19.140	19.140	40,865,051
2026-07-29	16.990	19.500	16.700	18.600	18.600	31,519,729
2026-07-28	16.700	17.020	16.650	17.000	17.000	10,156,621
2026-07-27	16.320	16.940	16.210	16.900	16.900	10,677,370

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.4000 CNY
2025-05-29	0.3000 CNY
2024-06-20	0.1100 CNY
2022-05-09	0.3000 CNY
2021-07-14	0.0650 CNY
2020-04-16	0.1600 CNY
2019-07-05	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.