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
2022-11-07	23.400	23.970	23.400	23.700	22.677	7,830,680
2022-11-04	22.530	23.570	22.530	23.360	22.352	9,969,716
2022-11-03	22.120	22.950	22.120	22.660	21.682	6,286,923
2022-11-02	22.010	22.380	21.920	22.230	21.271	6,003,780
2022-11-01	20.900	22.100	20.870	22.050	21.099	8,003,079
2022-10-31	20.500	21.140	20.260	20.900	19.998	4,801,385
2022-10-28	21.860	21.970	20.510	20.700	19.807	9,807,940
2022-10-27	22.400	22.880	22.320	22.510	21.539	6,576,948
2022-10-26	21.780	22.620	21.700	22.330	21.366	6,212,998
2022-10-25	21.900	22.260	21.280	21.820	20.878	4,675,698
2022-10-24	22.320	22.800	21.730	21.900	20.955	5,561,718
2022-10-21	22.560	22.830	21.980	22.040	21.089	4,130,865
2022-10-20	22.580	22.800	22.050	22.510	21.539	4,827,720
2022-10-19	22.890	23.170	22.620	22.620	21.644	4,446,207
2022-10-18	23.200	23.300	22.820	22.890	21.902	4,823,955
2022-10-17	23.070	23.110	22.660	23.080	22.084	5,132,344
2022-10-14	22.800	23.250	22.660	23.090	22.094	6,342,889
2022-10-13	22.300	22.980	22.250	22.510	21.539	6,607,129
2022-10-12	22.000	22.560	21.210	22.480	21.510	6,539,056
2022-10-11	21.510	22.000	21.350	21.950	21.003	5,147,988
2022-10-10	22.250	22.590	21.590	21.660	20.725	5,780,555
2022-09-30	22.650	23.080	22.170	22.230	21.271	7,608,688
2022-09-29	22.020	22.650	21.860	22.220	21.261	6,908,523
2022-09-28	22.520	23.050	21.880	22.040	21.089	7,907,999
2022-09-27	21.810	22.880	21.800	22.830	21.845	10,005,479
2022-09-26	23.340	23.350	21.520	21.740	20.802	13,547,380
2022-09-23	24.500	25.100	24.230	24.620	23.558	8,451,271
2022-09-22	23.900	24.640	23.750	24.400	23.347	7,446,561
2022-09-21	24.050	24.280	23.680	24.080	23.041	3,947,109
2022-09-20	23.900	24.500	23.900	24.210	23.165	4,031,371
2022-09-19	23.690	24.200	23.400	23.910	22.878	4,545,454
2022-09-16	24.500	24.600	23.690	23.690	22.668	5,847,650
2022-09-15	25.540	25.730	24.060	24.570	23.510	6,820,069
2022-09-14	25.320	25.900	25.100	25.450	24.352	4,356,934
2022-09-13	26.260	26.410	25.820	25.930	24.811	3,959,391
2022-09-09	26.120	26.750	26.110	26.260	25.127	4,036,923
2022-09-08	26.890	26.900	26.100	26.120	24.993	4,884,225
2022-09-07	26.650	26.970	26.470	26.690	25.538	7,167,672
2022-09-06	25.660	27.180	25.570	26.950	25.787	12,516,440
2022-09-05	25.220	25.800	24.830	25.580	24.476	5,372,195
2022-09-02	25.300	25.390	24.830	25.340	24.247	6,111,113
2022-09-01	26.490	26.650	25.000	25.060	23.979	9,990,124
2022-08-31	26.190	26.780	26.030	26.200	25.069	7,564,043
2022-08-30	27.820	28.170	26.220	26.300	25.165	15,043,734
2022-08-29	28.930	29.380	28.330	28.360	27.136	13,270,190
2022-08-26	30.730	31.790	30.010	30.030	28.734	17,855,491
2022-08-25	30.390	31.360	29.660	31.350	29.997	20,672,309
2022-08-24	30.600	31.070	29.620	30.200	28.897	13,799,917
2022-08-23	30.450	30.810	29.800	30.560	29.241	12,957,192
2022-08-22	28.940	30.520	28.100	30.510	29.193	16,466,962
2022-08-19	29.200	29.790	28.930	29.030	27.777	7,656,252
2022-08-18	29.230	29.480	28.950	29.360	28.093	5,559,675
2022-08-17	29.450	29.540	28.700	29.210	27.950	7,405,800
2022-08-16	30.030	30.190	29.330	29.450	28.179	10,438,290
2022-08-15	30.100	30.740	29.930	30.290	28.983	8,734,467
2022-08-12	30.510	31.120	29.620	30.100	28.801	12,436,373
2022-08-11	30.430	31.500	30.080	30.980	29.643	15,263,287
2022-08-10	29.900	30.480	29.760	30.350	29.040	10,464,584
2022-08-09	29.210	30.090	29.050	30.070	28.772	10,262,732
2022-08-08	29.680	30.470	29.410	29.500	28.227	12,545,232

← NewerPage 17 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.