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
2023-02-07	24.450	24.680	24.330	24.670	23.605	4,327,648
2023-02-06	24.380	24.540	24.200	24.430	23.376	3,584,834
2023-02-03	24.780	24.800	24.220	24.560	23.500	6,080,140
2023-02-02	25.250	25.260	24.750	24.790	23.720	6,726,716
2023-02-01	25.000	25.030	24.660	25.030	23.950	8,540,860
2023-01-31	24.420	24.950	24.270	24.890	23.816	9,751,588
2023-01-30	24.550	24.860	24.120	24.250	23.204	7,407,182
2023-01-20	23.510	24.250	23.510	24.220	23.175	7,592,204
2023-01-19	23.110	23.550	23.000	23.440	22.429	3,545,000
2023-01-18	23.130	23.440	23.110	23.150	22.151	2,656,050
2023-01-17	23.500	23.580	23.080	23.110	22.113	3,609,960
2023-01-16	23.230	23.590	23.040	23.460	22.448	4,664,150
2023-01-13	23.580	23.950	23.130	23.360	22.352	4,936,064
2023-01-12	24.150	24.360	23.520	23.660	22.639	6,455,459
2023-01-11	23.480	24.780	23.480	24.370	23.318	10,663,530
2023-01-10	23.530	23.830	23.410	23.680	22.658	4,352,665
2023-01-09	24.200	24.200	23.580	23.640	22.620	6,581,526
2023-01-06	22.900	23.970	22.830	23.940	22.907	10,025,389
2023-01-05	22.900	23.320	22.800	23.050	22.055	4,358,394
2023-01-04	22.990	23.350	22.830	22.970	21.979	4,689,050
2023-01-03	22.680	23.320	21.950	23.200	22.199	6,620,905
2022-12-30	23.060	23.130	22.280	22.740	21.759	4,007,535
2022-12-29	22.830	23.120	22.530	22.560	21.587	5,070,242
2022-12-28	23.280	23.790	22.880	23.090	22.094	7,084,052
2022-12-27	22.650	23.430	22.550	23.280	22.275	6,614,643
2022-12-26	22.180	22.990	21.950	22.850	21.864	7,162,486
2022-12-23	22.700	23.020	21.610	21.810	20.869	8,045,524
2022-12-22	24.330	24.500	23.080	23.080	22.084	7,990,655
2022-12-21	24.100	25.000	23.880	24.180	23.137	11,643,948
2022-12-20	23.300	24.250	22.950	24.240	23.194	8,339,409
2022-12-19	23.630	23.900	23.100	23.300	22.295	5,281,857
2022-12-16	24.300	24.380	23.500	23.510	22.496	8,327,996
2022-12-15	24.610	24.720	24.080	24.360	23.309	8,847,847
2022-12-14	24.170	25.190	23.900	24.950	23.873	13,637,515
2022-12-13	24.300	25.980	24.170	24.430	23.376	15,854,642
2022-12-12	24.500	24.570	23.850	24.300	23.251	11,070,116
2022-12-09	24.280	24.950	23.940	24.780	23.711	15,926,373
2022-12-08	22.850	25.300	22.700	24.480	23.424	20,606,424
2022-12-07	22.910	23.430	22.820	22.940	21.950	11,275,858
2022-12-06	21.850	23.550	21.570	23.340	22.333	16,754,564
2022-12-05	21.890	21.970	21.610	21.850	20.907	3,273,047
2022-12-02	21.900	22.070	21.650	21.870	20.926	4,011,937
2022-12-01	21.320	21.890	21.320	21.800	20.859	5,286,016
2022-11-30	21.460	21.590	21.210	21.240	20.323	3,075,476
2022-11-29	21.110	21.450	21.060	21.430	20.505	2,681,167
2022-11-28	20.950	21.110	20.760	21.040	20.132	2,613,543
2022-11-25	22.020	22.020	21.230	21.290	20.371	3,705,207
2022-11-24	21.670	22.150	21.580	21.980	21.032	3,685,450
2022-11-23	21.560	21.790	21.300	21.630	20.697	3,199,407
2022-11-22	22.100	22.370	21.570	21.590	20.658	4,104,277
2022-11-21	21.740	22.200	21.580	22.160	21.204	2,930,350
2022-11-18	22.460	22.590	21.910	21.960	21.012	4,021,739
2022-11-17	22.660	22.700	22.150	22.550	21.577	4,277,385
2022-11-16	23.090	23.440	22.700	22.820	21.835	4,474,477
2022-11-15	22.310	23.010	22.310	22.990	21.998	3,975,483
2022-11-14	23.200	23.330	22.510	22.570	21.596	4,778,771
2022-11-11	23.710	23.900	23.060	23.150	22.151	7,602,750
2022-11-10	22.850	23.320	22.630	23.200	22.199	6,072,714
2022-11-09	23.390	23.420	22.960	22.990	21.998	4,062,650
2022-11-08	23.710	23.770	23.050	23.270	22.266	6,359,791

← NewerPage 16 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.