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
2024-05-06	15.220	17.480	14.780	16.670	15.951	56,709,062
2024-04-30	14.900	15.870	14.620	15.250	14.592	45,417,420
2024-04-29	14.300	15.380	14.250	15.050	14.401	43,624,216
2024-04-26	14.010	15.880	13.880	14.710	14.075	53,877,502
2024-04-25	13.560	14.790	13.400	14.620	13.989	47,207,667
2024-04-24	13.700	13.970	13.140	13.550	12.965	31,547,274
2024-04-23	13.650	14.390	13.650	13.920	13.319	33,086,419
2024-04-22	13.620	15.310	13.450	14.300	13.683	63,027,500
2024-04-19	11.570	14.040	11.570	14.040	13.434	38,331,691
2024-04-18	11.810	12.220	11.310	11.700	11.195	18,413,255
2024-04-17	11.400	12.090	11.300	11.850	11.339	17,598,785
2024-04-16	12.500	12.640	10.920	11.080	10.602	23,100,246
2024-04-15	12.680	13.450	11.860	12.920	12.363	24,524,009
2024-04-12	12.590	13.150	12.370	12.560	12.018	22,694,735
2024-04-11	12.650	12.860	11.940	12.070	11.549	22,681,047
2024-04-10	12.990	13.630	12.600	13.050	12.487	22,563,836
2024-04-09	12.860	13.330	12.510	13.050	12.487	23,619,859
2024-04-08	13.730	14.080	12.730	12.870	12.315	31,312,645
2024-04-03	13.110	14.390	12.850	14.060	13.453	39,982,178
2024-04-02	12.410	13.800	12.410	13.400	12.822	40,517,533
2024-04-01	12.040	12.820	11.890	12.630	12.085	26,600,305
2024-03-29	11.950	12.900	11.780	12.000	11.482	23,682,317
2024-03-28	11.060	12.430	11.000	12.190	11.664	32,698,341
2024-03-27	10.950	11.880	10.780	11.320	10.832	25,278,730
2024-03-26	10.700	11.240	10.420	11.050	10.573	13,836,522
2024-03-25	11.000	11.120	10.620	10.650	10.190	7,947,985
2024-03-22	11.420	11.470	11.010	11.090	10.611	10,892,714
2024-03-21	11.410	11.580	11.250	11.480	10.985	11,735,160
2024-03-20	11.440	11.540	11.270	11.450	10.956	10,960,180
2024-03-19	11.260	11.570	11.160	11.450	10.956	14,506,506
2024-03-18	11.230	11.430	11.050	11.260	10.774	13,316,849
2024-03-15	10.750	11.190	10.610	11.090	10.611	14,979,620
2024-03-14	10.940	11.150	10.630	10.840	10.372	14,741,052
2024-03-13	11.150	11.260	10.820	10.910	10.439	13,419,109
2024-03-12	10.990	11.130	10.800	11.100	10.621	15,746,356
2024-03-11	10.630	11.070	10.510	11.000	10.525	17,586,853
2024-03-08	10.550	10.770	10.320	10.550	10.095	14,025,994
2024-03-07	10.480	11.450	10.480	10.820	10.353	21,230,209
2024-03-06	10.200	10.680	10.150	10.510	10.057	7,588,631
2024-03-05	10.630	10.660	10.210	10.280	9.836	8,940,777
2024-03-04	10.850	11.000	10.480	10.660	10.200	8,819,474
2024-03-01	10.810	10.920	10.620	10.860	10.391	9,801,655
2024-02-29	10.170	10.700	9.990	10.700	10.238	13,533,348
2024-02-28	11.100	11.570	10.130	10.190	9.750	19,718,717
2024-02-27	10.890	11.120	10.650	11.120	10.640	10,848,388
2024-02-26	10.600	11.070	10.430	10.800	10.334	14,570,580
2024-02-23	10.200	10.710	10.130	10.680	10.219	13,973,805
2024-02-22	9.920	10.190	9.800	10.180	9.741	11,855,066
2024-02-21	9.470	10.430	9.350	9.920	9.492	17,741,074
2024-02-20	9.330	9.640	9.040	9.540	9.128	11,668,605
2024-02-19	8.900	9.450	8.900	9.330	8.927	15,440,609
2024-02-08	8.280	8.870	7.990	8.840	8.459	18,295,856
2024-02-07	8.840	8.910	7.960	8.100	7.751	17,499,378
2024-02-06	8.060	9.070	7.680	8.680	8.305	19,564,226
2024-02-05	10.020	10.200	8.630	8.690	8.315	16,715,549
2024-02-02	10.430	10.580	9.250	9.740	9.320	11,210,527
2024-02-01	10.770	10.910	10.330	10.440	9.990	8,371,169
2024-01-31	11.390	11.560	10.740	10.780	10.315	8,866,737
2024-01-30	11.800	11.990	11.460	11.460	10.966	10,763,509
2024-01-29	12.720	12.790	11.690	12.000	11.482	21,392,548

← NewerPage 11 of 21 · 1,220 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.