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
2023-05-08	17.600	17.850	17.360	17.500	16.745	1,915,695
2023-05-05	17.920	17.980	17.470	17.540	16.783	2,173,756
2023-05-04	17.780	18.040	17.660	17.900	17.128	2,566,344
2023-04-28	17.610	17.950	17.610	17.870	17.099	3,059,667
2023-04-27	17.450	17.770	17.150	17.550	16.793	3,781,941
2023-04-26	16.830	17.440	16.510	17.280	16.534	5,454,857
2023-04-25	18.900	18.900	16.510	16.800	16.075	10,368,127
2023-04-24	20.350	20.560	19.940	20.120	19.252	2,854,432
2023-04-21	20.900	21.120	20.300	20.350	19.472	3,635,192
2023-04-20	21.340	21.450	20.670	21.040	20.132	3,437,617
2023-04-19	22.150	22.280	21.310	21.340	20.419	4,996,341
2023-04-18	22.420	22.690	22.150	22.200	21.242	2,799,319
2023-04-17	22.200	22.750	22.190	22.560	21.587	2,989,570
2023-04-14	22.200	22.710	22.200	22.250	21.290	3,581,148
2023-04-13	22.860	22.940	22.100	22.100	21.146	3,428,317
2023-04-12	23.400	23.410	22.810	22.860	21.874	3,210,052
2023-04-11	23.200	23.460	23.070	23.250	22.247	3,099,819
2023-04-10	22.960	23.590	22.700	23.410	22.400	4,180,780
2023-04-07	22.950	23.200	22.780	22.950	21.960	3,377,017
2023-04-06	22.550	23.440	22.350	23.180	22.180	4,394,578
2023-04-04	23.100	23.150	22.450	22.560	21.587	3,894,344
2023-04-03	23.000	23.130	22.550	23.050	22.055	3,555,824
2023-03-31	23.130	23.130	22.800	22.930	21.941	2,427,934
2023-03-30	23.180	23.530	22.680	22.800	21.816	3,870,194
2023-03-29	23.610	23.900	23.210	23.210	22.208	3,670,200
2023-03-28	23.570	24.030	23.570	23.840	22.811	3,132,028
2023-03-27	24.230	24.290	23.570	23.630	22.610	3,678,613
2023-03-24	24.160	24.420	23.990	24.190	23.146	3,639,812
2023-03-23	23.810	24.160	23.810	24.150	23.108	2,637,194
2023-03-22	23.970	24.270	23.820	23.970	22.936	3,116,495
2023-03-21	23.500	24.080	23.270	24.050	23.012	3,474,106
2023-03-20	23.550	23.900	23.380	23.410	22.400	2,882,995
2023-03-17	23.990	24.180	23.640	23.720	22.696	3,216,641
2023-03-16	23.930	24.320	23.620	23.660	22.639	3,450,800
2023-03-15	24.530	24.770	24.270	24.290	23.242	3,864,151
2023-03-14	24.080	24.490	23.230	24.480	23.424	6,039,799
2023-03-13	24.300	24.650	23.810	24.120	23.079	4,964,779
2023-03-10	25.120	25.180	24.500	24.530	23.471	5,905,552
2023-03-09	25.570	25.770	25.290	25.320	24.227	4,689,724
2023-03-08	25.190	25.580	25.010	25.560	24.457	5,014,398
2023-03-07	25.380	25.880	25.000	25.100	24.017	6,968,094
2023-03-06	25.700	25.740	25.100	25.390	24.294	6,429,737
2023-03-03	25.640	25.910	25.200	25.900	24.782	7,836,406
2023-03-02	26.830	27.780	25.680	25.710	24.601	16,582,490
2023-03-01	26.290	26.700	26.040	26.700	25.548	10,231,905
2023-02-28	26.100	26.480	25.790	26.450	25.309	11,355,935
2023-02-27	25.400	26.750	25.070	26.310	25.175	17,893,969
2023-02-24	25.310	25.630	25.060	25.450	24.352	7,696,084
2023-02-23	25.470	25.590	25.010	25.410	24.314	6,747,315
2023-02-22	25.810	26.050	25.300	25.470	24.371	9,465,305
2023-02-21	24.740	26.380	24.700	25.730	24.620	17,459,862
2023-02-20	24.140	24.900	23.670	24.840	23.768	6,635,336
2023-02-17	24.150	24.670	24.000	24.260	23.213	4,551,550
2023-02-16	24.700	25.080	23.920	24.120	23.079	7,046,124
2023-02-15	25.270	25.400	24.800	24.840	23.768	7,120,018
2023-02-14	25.690	25.890	25.050	25.460	24.361	8,372,265
2023-02-13	25.430	25.500	25.020	25.400	24.304	7,551,243
2023-02-10	24.700	25.410	24.650	25.280	24.189	11,515,198
2023-02-09	24.210	24.770	24.110	24.710	23.644	4,774,111
2023-02-08	24.700	24.850	24.340	24.340	23.290	5,111,724

← NewerPage 15 of 21 · 1,212 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.