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
2023-08-02	20.680	21.090	19.830	19.860	19.003	8,355,832
2023-08-01	20.990	20.990	19.760	20.470	19.587	13,650,060
2023-07-31	20.860	21.460	20.360	21.020	20.113	14,553,081
2023-07-28	20.320	21.020	19.810	20.810	19.912	17,273,221
2023-07-27	20.160	20.430	19.880	20.230	19.357	14,486,308
2023-07-26	19.000	21.440	19.000	20.800	19.902	25,034,267
2023-07-25	19.600	19.670	18.730	18.970	18.151	11,607,175
2023-07-24	19.700	19.810	18.800	19.160	18.333	13,933,858
2023-07-21	20.560	21.730	19.950	20.200	19.328	19,264,746
2023-07-20	20.430	21.830	20.380	20.980	20.075	23,858,707
2023-07-19	19.510	21.500	19.430	20.200	19.328	23,354,203
2023-07-18	18.010	20.800	17.920	19.890	19.032	19,997,293
2023-07-17	18.030	18.370	17.670	18.020	17.242	5,051,648
2023-07-14	18.410	18.410	17.920	18.060	17.281	7,999,959
2023-07-13	17.500	18.780	17.500	18.550	17.750	15,904,684
2023-07-12	17.140	18.090	16.970	17.630	16.869	8,392,103
2023-07-11	17.330	17.460	16.940	17.230	16.487	3,076,327
2023-07-10	16.710	17.650	16.680	17.350	16.601	6,501,310
2023-07-07	17.300	17.400	16.530	16.710	15.989	5,562,600
2023-07-06	17.800	17.860	17.300	17.340	16.592	4,082,017
2023-07-05	17.760	17.980	17.620	17.780	17.013	2,487,567
2023-07-04	17.740	17.860	17.610	17.800	17.032	2,525,050
2023-07-03	17.850	18.220	17.720	17.720	16.955	3,007,258
2023-06-30	17.470	18.100	17.350	17.770	17.003	4,191,599
2023-06-29	17.230	17.540	17.160	17.410	16.659	1,897,690
2023-06-28	17.580	17.590	17.100	17.270	16.525	1,954,218
2023-06-27	17.060	17.630	17.060	17.520	16.764	2,530,942
2023-06-26	17.000	17.320	16.920	17.160	16.420	1,990,067
2023-06-21	17.310	17.650	17.050	17.130	16.391	2,251,568
2023-06-20	17.400	17.530	17.300	17.420	16.668	1,546,625
2023-06-19	17.670	17.970	17.460	17.490	16.735	2,449,155
2023-06-16	17.660	17.790	17.460	17.660	16.898	2,400,618
2023-06-15	17.310	17.630	17.160	17.610	16.850	2,298,909
2023-06-14	17.580	17.660	17.270	17.380	16.630	1,936,209
2023-06-13	17.990	17.990	17.500	17.540	16.783	2,405,484
2023-06-12	17.370	17.930	17.200	17.800	17.032	2,703,856
2023-06-09	17.680	17.830	17.350	17.430	16.678	2,908,373
2023-06-08	17.640	18.210	17.640	17.800	17.032	3,272,525
2023-06-07	17.900	17.990	17.450	17.580	16.821	2,513,834
2023-06-06	18.200	18.250	17.810	17.890	17.118	2,512,090
2023-06-05	18.490	18.610	18.110	18.250	17.462	3,438,272
2023-06-02	17.400	18.510	17.390	18.450	17.654	5,498,925
2023-06-01	17.260	17.580	17.160	17.390	16.640	1,484,529
2023-05-31	17.700	17.700	17.260	17.280	16.534	1,910,195
2023-05-30	17.700	17.940	17.360	17.710	16.946	2,324,457
2023-05-29	18.000	18.150	17.760	17.780	17.013	1,574,158
2023-05-26	18.070	18.140	17.610	18.120	17.338	2,219,860
2023-05-25	17.960	18.100	17.690	17.910	17.137	2,241,323
2023-05-24	18.000	18.340	17.920	18.050	17.271	2,180,445
2023-05-23	18.260	18.690	18.100	18.120	17.338	3,485,261
2023-05-22	17.880	18.380	17.690	18.350	17.558	3,845,570
2023-05-19	17.710	17.850	17.500	17.760	16.994	1,913,190
2023-05-18	17.710	17.830	17.600	17.720	16.955	1,886,766
2023-05-17	17.500	17.830	17.400	17.790	17.022	2,278,595
2023-05-16	17.780	17.850	17.490	17.620	16.860	2,312,673
2023-05-15	17.360	17.810	17.200	17.790	17.022	2,783,233
2023-05-12	17.640	17.850	17.300	17.300	16.553	2,190,982
2023-05-11	17.500	17.690	17.390	17.650	16.888	2,251,815
2023-05-10	17.200	17.770	17.200	17.560	16.802	3,338,185
2023-05-09	17.630	17.680	17.140	17.140	16.400	2,584,252

← NewerPage 14 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.