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
2023-11-02	14.600	14.720	14.340	14.360	13.740	1,687,490
2023-11-01	14.550	14.620	14.380	14.530	13.903	1,751,600
2023-10-31	14.520	14.750	14.330	14.430	13.807	1,877,750
2023-10-30	14.230	14.620	14.230	14.570	13.941	3,125,610
2023-10-27	13.620	14.350	13.570	14.260	13.645	4,334,458
2023-10-26	14.100	14.250	13.300	13.680	13.090	5,594,890
2023-10-25	14.430	14.670	14.410	14.410	13.788	2,081,850
2023-10-24	13.970	14.480	13.970	14.350	13.731	2,764,390
2023-10-23	14.590	14.590	13.830	13.960	13.358	2,518,035
2023-10-20	14.400	14.720	14.390	14.410	13.788	1,934,245
2023-10-19	14.530	14.750	14.380	14.410	13.788	1,608,645
2023-10-18	14.980	15.000	14.530	14.530	13.903	1,874,197
2023-10-17	15.250	15.250	14.870	14.980	14.334	1,298,028
2023-10-16	15.330	15.380	14.880	14.950	14.305	2,076,600
2023-10-13	15.500	15.500	15.210	15.270	14.611	2,535,353
2023-10-12	15.240	15.600	15.170	15.600	14.927	2,794,839
2023-10-11	15.500	15.500	15.120	15.220	14.563	2,242,700
2023-10-10	15.550	15.700	15.310	15.370	14.707	2,211,628
2023-10-09	15.430	15.500	15.300	15.330	14.669	1,487,000
2023-09-28	15.380	15.660	15.300	15.430	14.764	1,824,450
2023-09-27	15.160	15.550	15.050	15.260	14.602	1,922,200
2023-09-26	15.360	15.500	15.150	15.150	14.496	1,630,960
2023-09-25	15.550	15.630	15.340	15.410	14.745	1,326,950
2023-09-22	15.160	15.630	15.150	15.620	14.946	1,674,200
2023-09-21	15.400	15.560	15.250	15.290	14.630	1,677,900
2023-09-20	15.630	15.740	15.450	15.460	14.793	1,652,900
2023-09-19	15.920	15.990	15.650	15.720	15.042	1,326,150
2023-09-18	15.750	16.130	15.550	15.920	15.233	1,738,009
2023-09-15	15.970	16.200	15.730	15.810	15.128	1,811,217
2023-09-14	16.120	16.120	15.860	15.950	15.262	1,689,511
2023-09-13	16.340	16.480	15.950	16.140	15.444	2,944,375
2023-09-12	16.460	16.760	16.400	16.450	15.740	4,199,899
2023-09-11	16.600	17.390	16.570	16.790	16.066	7,104,749
2023-09-08	16.280	16.470	16.190	16.230	15.530	1,841,845
2023-09-07	16.900	16.950	16.260	16.280	15.578	3,225,776
2023-09-06	16.850	17.000	16.650	16.880	16.152	2,995,895
2023-09-05	16.910	17.040	16.760	16.850	16.123	4,338,845
2023-09-04	16.250	17.170	16.170	17.130	16.391	8,591,292
2023-09-01	15.880	16.330	15.780	16.220	15.520	4,509,630
2023-08-31	15.950	16.080	15.720	15.760	15.080	2,282,500
2023-08-30	16.000	16.250	15.850	16.030	15.338	2,669,300
2023-08-29	15.610	16.000	15.590	15.970	15.281	3,004,705
2023-08-28	16.400	16.590	15.480	15.610	14.936	3,886,450
2023-08-25	16.100	16.100	15.370	15.420	14.755	3,699,099
2023-08-24	16.110	16.260	15.810	16.110	15.415	3,840,246
2023-08-23	16.560	16.890	16.320	16.350	15.644	3,216,120
2023-08-22	16.540	16.850	16.100	16.460	15.750	3,476,020
2023-08-21	16.490	17.000	16.410	16.650	15.932	1,934,850
2023-08-18	16.880	17.050	16.660	16.660	15.941	2,942,176
2023-08-17	16.800	17.050	16.630	16.970	16.238	2,873,030
2023-08-16	17.180	17.180	16.810	16.810	16.085	3,396,075
2023-08-15	17.130	17.410	17.070	17.180	16.439	2,864,937
2023-08-14	17.300	17.440	17.050	17.330	16.582	4,431,432
2023-08-11	17.890	18.320	17.500	17.610	16.850	9,784,375
2023-08-10	19.060	19.450	19.050	19.150	18.324	4,137,769
2023-08-09	19.630	19.850	19.160	19.260	18.429	6,044,005
2023-08-08	19.490	20.170	18.990	19.930	19.070	10,345,783
2023-08-07	19.100	19.900	18.980	19.640	18.793	7,895,067
2023-08-04	19.720	19.870	19.200	19.200	18.372	7,997,458
2023-08-03	19.860	20.050	19.460	19.720	18.869	6,606,927

← NewerPage 13 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.