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
2024-01-26	13.420	13.890	13.290	13.300	12.726	6,925,911
2024-01-25	13.290	13.660	13.100	13.630	13.042	6,912,832
2024-01-24	13.250	13.520	12.730	13.370	12.793	7,220,274
2024-01-23	13.220	13.450	12.880	13.250	12.678	6,226,608
2024-01-22	14.190	14.300	13.090	13.190	12.621	7,772,016
2024-01-19	14.180	14.770	14.170	14.260	13.645	7,632,328
2024-01-18	14.300	14.400	13.600	14.190	13.578	9,561,976
2024-01-17	15.220	15.340	14.460	14.530	13.903	8,095,388
2024-01-16	15.600	15.670	14.970	15.320	14.659	11,503,088
2024-01-15	16.190	16.270	15.610	15.730	15.051	12,302,474
2024-01-12	16.300	16.990	16.190	16.190	15.491	16,338,219
2024-01-11	15.950	16.630	15.610	16.440	15.731	15,052,368
2024-01-10	16.150	16.420	15.650	16.280	15.578	13,376,237
2024-01-09	16.300	16.670	15.880	16.170	15.472	16,787,551
2024-01-08	16.570	17.180	16.400	16.500	15.788	17,940,754
2024-01-05	17.350	17.940	16.370	16.800	16.075	27,181,653
2024-01-04	17.640	19.530	17.400	18.140	17.357	33,698,485
2024-01-03	16.810	19.920	16.800	17.970	17.195	40,946,495
2024-01-02	16.210	17.720	16.140	17.290	16.544	27,596,361
2023-12-29	16.350	17.430	16.200	16.750	16.027	28,291,028
2023-12-28	16.220	16.880	15.510	16.590	15.874	27,714,867
2023-12-27	16.220	17.380	16.090	16.920	16.190	36,170,860
2023-12-26	13.090	15.770	13.050	15.770	15.090	15,500,906
2023-12-25	13.440	13.440	13.000	13.140	12.573	1,996,990
2023-12-22	13.400	13.530	13.130	13.300	12.726	2,580,695
2023-12-21	13.460	13.460	13.100	13.400	12.822	2,123,115
2023-12-20	13.200	13.510	13.180	13.290	12.717	1,998,950
2023-12-19	13.160	13.240	13.020	13.200	12.630	1,350,861
2023-12-18	13.500	13.570	13.120	13.160	12.592	1,749,080
2023-12-15	13.490	13.680	13.460	13.500	12.917	1,447,920
2023-12-14	13.510	13.730	13.450	13.450	12.870	1,337,135
2023-12-13	13.730	13.730	13.430	13.430	12.850	1,516,873
2023-12-12	13.840	13.950	13.600	13.730	13.138	1,803,100
2023-12-11	13.720	13.930	13.580	13.830	13.233	2,219,600
2023-12-08	14.100	14.150	13.820	13.890	13.291	1,703,090
2023-12-07	14.180	14.390	13.930	14.060	13.453	2,044,685
2023-12-06	14.000	14.540	13.990	14.270	13.654	2,753,830
2023-12-05	14.280	14.500	14.120	14.120	13.511	2,303,190
2023-12-04	14.220	14.650	14.190	14.280	13.664	2,734,334
2023-12-01	14.250	14.450	14.100	14.290	13.673	1,716,945
2023-11-30	14.750	14.750	14.130	14.240	13.626	2,256,210
2023-11-29	14.750	14.830	14.550	14.590	13.960	1,243,197
2023-11-28	14.580	14.760	14.360	14.710	14.075	1,558,619
2023-11-27	14.610	14.780	14.430	14.580	13.951	1,777,610
2023-11-24	14.930	14.970	14.620	14.630	13.999	2,040,105
2023-11-23	14.780	15.000	14.780	14.910	14.267	1,470,580
2023-11-22	15.050	15.090	14.810	14.810	14.171	2,150,580
2023-11-21	15.110	15.200	15.020	15.040	14.391	2,072,450
2023-11-20	15.040	15.160	14.780	15.120	14.468	2,479,121
2023-11-17	14.840	15.090	14.810	14.980	14.334	1,733,995
2023-11-16	15.180	15.180	14.890	14.890	14.247	2,144,050
2023-11-15	15.050	15.300	15.020	15.190	14.535	2,959,750
2023-11-14	15.150	15.150	14.870	14.990	14.343	1,997,535
2023-11-13	15.040	15.110	14.870	15.070	14.420	1,788,442
2023-11-10	14.930	15.070	14.770	14.930	14.286	1,963,140
2023-11-09	14.980	15.270	14.880	15.030	14.381	3,795,511
2023-11-08	14.980	15.390	14.840	14.990	14.343	4,433,370
2023-11-07	14.780	15.070	14.510	14.920	14.276	3,109,599
2023-11-06	14.600	14.870	14.510	14.800	14.161	2,233,477
2023-11-03	14.510	14.600	14.410	14.500	13.874	1,650,300

← NewerPage 12 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.