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
2024-07-29	11.440	11.500	11.260	11.460	11.056	4,841,050
2024-07-26	11.230	11.550	11.230	11.440	11.037	6,109,800
2024-07-25	11.150	11.430	11.020	11.230	10.834	5,828,100
2024-07-24	11.600	11.690	11.100	11.160	10.767	10,059,404
2024-07-23	12.070	12.300	11.680	11.710	11.297	8,347,800
2024-07-22	12.110	12.240	11.960	12.130	11.702	6,160,145
2024-07-19	12.200	12.370	12.100	12.200	11.770	9,656,489
2024-07-18	12.680	12.790	12.300	12.420	11.982	10,994,925
2024-07-17	12.410	12.530	12.220	12.330	11.895	8,107,798
2024-07-16	12.720	12.800	12.360	12.490	12.050	12,178,381
2024-07-15	13.000	13.250	12.910	12.930	12.474	11,827,464
2024-07-12	13.180	13.250	12.890	12.930	12.474	10,729,000
2024-07-11	12.990	13.250	12.940	13.210	12.744	17,754,000
2024-07-10	12.500	13.230	12.450	12.900	12.445	19,683,736
2024-07-09	12.270	12.700	12.060	12.700	12.252	13,648,650
2024-07-08	12.620	12.780	12.000	12.200	11.770	9,108,446
2024-07-05	12.120	12.510	11.860	12.440	12.002	8,724,374
2024-07-04	12.740	12.740	12.100	12.140	11.712	9,586,764
2024-07-03	12.880	13.170	12.630	12.690	12.243	12,598,600
2024-07-02	13.020	13.190	12.800	12.890	12.436	15,273,580
2024-07-01	12.240	13.580	12.180	13.190	12.725	22,706,912
2024-06-28	12.200	12.410	12.030	12.190	11.760	5,107,750
2024-06-27	12.560	12.600	12.110	12.120	11.693	5,957,180
2024-06-26	12.310	12.640	12.030	12.620	12.175	7,210,900
2024-06-25	12.320	12.580	12.190	12.310	11.876	7,386,050
2024-06-24	12.860	12.950	12.130	12.190	11.760	9,633,045
2024-06-21	12.850	13.140	12.680	12.730	12.281	8,197,600
2024-06-20	13.290	13.560	12.840	12.910	12.455	12,814,409
2024-06-19	13.450	13.570	13.260	13.430	12.850	11,973,317
2024-06-18	12.900	13.650	12.880	13.370	12.793	15,266,833
2024-06-17	12.960	13.110	12.810	12.830	12.276	6,998,730
2024-06-14	13.190	13.210	12.880	12.970	12.410	8,499,100
2024-06-13	13.540	13.600	13.050	13.120	12.554	9,874,077
2024-06-12	13.150	13.610	13.120	13.530	12.946	10,973,400
2024-06-11	12.860	13.240	12.720	13.230	12.659	9,661,500
2024-06-07	12.920	13.150	12.840	13.030	12.468	11,103,700
2024-06-06	13.220	13.530	12.570	12.760	12.209	15,735,411
2024-06-05	13.850	13.850	13.210	13.270	12.697	13,838,315
2024-06-04	13.650	14.070	13.520	13.930	13.329	11,851,565
2024-06-03	13.930	14.090	13.590	13.800	13.205	14,570,991
2024-05-31	14.300	14.460	14.010	14.120	13.511	17,680,599
2024-05-30	14.100	15.160	14.000	14.580	13.951	26,446,622
2024-05-29	14.080	14.310	13.950	14.100	13.492	14,084,429
2024-05-28	15.010	15.150	14.040	14.130	13.520	22,458,739
2024-05-27	14.620	15.250	14.620	15.070	14.420	13,143,013
2024-05-24	14.930	15.370	14.690	14.820	14.181	18,235,645
2024-05-23	15.870	15.870	14.620	14.820	14.181	25,037,534
2024-05-22	16.420	16.620	15.900	16.020	15.329	23,081,568
2024-05-21	17.010	17.440	16.480	16.700	15.979	30,781,168
2024-05-20	16.090	16.960	16.090	16.960	16.228	36,829,395
2024-05-17	15.990	16.660	15.520	16.380	15.673	34,355,665
2024-05-16	16.150	16.900	16.100	16.280	15.578	39,958,298
2024-05-15	15.190	16.200	15.120	15.920	15.233	35,133,487
2024-05-14	15.810	16.110	15.060	15.250	14.592	28,845,488
2024-05-13	15.970	16.260	15.330	15.700	15.023	28,920,174
2024-05-10	17.080	17.930	16.100	16.290	15.587	42,909,195
2024-05-09	17.170	18.370	16.880	17.420	16.668	46,470,939
2024-05-08	17.060	17.910	17.020	17.120	16.381	45,131,381
2024-05-07	16.320	18.990	16.180	18.010	17.233	63,799,404
2024-05-06	15.220	17.480	14.780	16.670	15.951	56,709,062

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.