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
2022-08-05	29.220	29.800	28.810	29.670	28.390	11,461,907
2022-08-04	28.160	29.220	28.160	29.210	27.950	10,758,834
2022-08-03	27.890	28.800	27.890	28.050	26.840	8,333,386
2022-08-02	29.200	29.200	27.800	27.930	26.725	11,960,291
2022-08-01	28.070	29.600	27.750	29.600	28.323	13,830,865
2022-07-29	28.650	28.920	28.080	28.090	26.878	8,787,436
2022-07-28	29.070	29.150	28.520	28.660	27.423	8,814,875
2022-07-27	29.010	29.200	28.390	28.800	27.557	9,626,062
2022-07-26	29.050	29.650	28.680	29.330	28.064	8,906,618
2022-07-25	28.670	29.190	28.590	29.060	27.806	8,649,702
2022-07-22	29.550	30.090	28.500	28.910	27.662	13,633,807
2022-07-21	31.730	31.730	29.660	29.740	28.457	15,293,339
2022-07-20	31.300	31.680	30.790	31.420	30.064	15,463,124
2022-07-19	31.500	32.500	31.280	31.770	30.399	20,160,116
2022-07-18	29.980	30.970	29.760	30.970	29.634	15,606,985
2022-07-15	29.880	31.210	29.730	30.170	28.868	22,151,138
2022-07-14	28.960	30.160	28.400	30.160	28.859	20,086,504
2022-07-13	29.360	29.670	28.720	29.170	27.911	14,768,450
2022-07-12	30.150	30.510	29.050	29.150	27.892	14,804,715
2022-07-11	30.190	30.820	29.630	30.350	29.040	13,767,014
2022-07-08	31.490	31.760	30.460	30.740	29.414	20,717,929
2022-07-07	31.460	32.550	31.360	31.600	30.236	21,433,846
2022-07-06	33.970	33.970	31.500	31.820	30.447	31,994,657
2022-07-05	33.000	35.510	32.330	34.840	33.337	32,466,593
2022-07-04	34.100	35.100	33.020	33.290	31.853	34,840,321
2022-07-01	31.000	33.700	30.260	32.910	31.490	36,971,433
2022-06-30	30.210	32.240	30.060	30.960	29.624	37,237,928
2022-06-29	29.060	32.880	29.060	31.340	29.988	45,490,404
2022-06-28	29.800	31.190	29.010	29.060	27.806	47,722,246
2022-06-27	26.590	27.500	26.090	27.460	26.275	22,948,854
2022-06-24	26.480	27.030	26.000	26.550	25.404	20,905,350
2022-06-23	26.760	26.760	25.210	26.470	25.328	18,190,002
2022-06-22	26.550	27.550	26.030	26.820	25.663	19,079,374
2022-06-21	26.000	26.650	25.620	26.530	25.385	14,706,866
2022-06-20	27.340	27.600	26.100	26.250	25.117	21,516,679
2022-06-17	27.010	28.190	26.810	27.550	26.361	18,045,605
2022-06-16	26.800	27.550	26.500	27.200	26.026	15,710,567
2022-06-15	28.600	28.740	27.000	27.030	25.864	25,936,155
2022-06-14	27.500	28.990	27.210	28.790	27.548	27,925,102
2022-06-13	27.220	29.260	27.100	28.250	27.031	29,780,673
2022-06-10	27.020	28.470	27.020	27.590	26.399	28,870,096
2022-06-09	26.780	29.300	26.060	27.740	26.543	41,951,790
2022-06-08	25.200	26.830	24.910	26.640	25.490	30,352,584
2022-06-07	25.000	26.300	24.280	25.470	24.371	26,572,598
2022-06-06	23.530	24.970	22.950	24.760	23.692	22,075,264
2022-06-02	24.590	24.700	23.630	23.820	22.792	20,418,654
2022-06-01	24.600	25.880	24.310	24.920	23.845	21,619,070
2022-05-31	24.900	25.270	24.450	24.880	23.806	14,293,358
2022-05-30	25.300	25.530	24.240	24.840	23.768	15,538,760
2022-05-27	24.300	25.970	24.280	25.200	24.113	21,641,495
2022-05-26	24.450	25.150	23.500	24.360	23.309	16,076,432
2022-05-25	24.180	25.240	24.020	24.800	23.730	13,880,850
2022-05-24	26.360	26.700	24.550	24.600	23.538	26,184,486
2022-05-23	25.860	27.500	25.860	26.830	25.672	29,957,873
2022-05-20	26.330	26.490	25.180	25.800	24.687	18,062,756
2022-05-19	25.650	26.560	25.360	25.990	24.868	16,331,053
2022-05-18	26.660	26.800	25.720	26.000	24.878	22,208,953
2022-05-17	26.280	27.050	25.680	27.000	25.835	26,597,979
2022-05-16	25.360	27.180	25.040	26.800	25.644	33,000,991
2022-05-13	24.440	25.670	24.190	24.660	23.596	25,037,252

← NewerPage 18 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.