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
2022-05-12	24.560	25.520	23.600	24.400	23.347	25,474,694
2022-05-11	24.700	26.500	24.500	24.500	23.443	30,633,871
2022-05-10	24.130	24.890	23.730	24.470	23.414	22,921,623
2022-05-09	23.800	25.340	22.800	24.850	23.778	21,155,875
2022-05-06	35.240	37.720	35.000	36.020	22.786	24,522,556
2022-05-05	34.300	37.380	33.820	36.500	23.089	30,608,596
2022-04-29	35.010	35.080	32.910	34.130	21.590	23,662,137
2022-04-28	33.600	35.790	33.600	34.250	21.666	27,638,112
2022-04-27	29.530	33.920	28.800	33.860	21.419	25,021,920
2022-04-26	32.640	32.880	29.220	29.450	18.630	19,863,664
2022-04-25	35.020	35.250	32.030	32.240	20.395	18,848,634
2022-04-22	35.050	36.380	34.700	34.900	22.077	17,512,492
2022-04-21	39.980	40.680	35.410	36.300	22.963	32,532,141
2022-04-20	41.230	42.980	39.980	40.520	25.632	24,023,161
2022-04-19	40.920	43.030	40.190	41.960	26.543	24,525,718
2022-04-18	40.000	43.220	39.700	40.280	25.481	24,437,158
2022-04-15	43.000	44.590	39.700	39.800	25.177	29,697,628
2022-04-14	39.640	46.000	37.810	44.350	28.055	40,253,458
2022-04-13	42.230	46.970	40.800	41.000	25.936	38,972,721
2022-04-12	43.910	44.600	41.880	43.090	27.258	30,590,083
2022-04-11	45.100	47.290	42.600	45.630	28.865	40,004,767
2022-04-08	41.000	49.920	40.510	46.560	29.453	55,065,397
2022-04-07	38.950	43.500	38.240	41.600	26.316	36,272,634
2022-04-06	37.820	39.280	36.900	38.290	24.222	24,793,260
2022-04-01	36.680	40.000	36.680	37.980	24.026	30,928,360
2022-03-31	37.250	38.600	36.520	36.970	23.387	24,680,421
2022-03-30	35.000	38.780	34.520	37.520	23.735	34,527,901
2022-03-29	31.900	37.720	31.700	36.490	23.083	39,484,345
2022-03-28	30.160	31.960	30.000	31.960	20.217	15,237,190
2022-03-25	30.110	31.310	30.020	30.740	19.446	11,556,478
2022-03-24	29.110	30.960	28.280	30.470	19.275	12,746,658
2022-03-23	29.680	29.680	29.060	29.220	18.484	3,830,320
2022-03-22	29.560	29.990	29.100	29.330	18.554	4,912,114
2022-03-21	29.310	30.170	29.100	29.680	18.775	6,084,639
2022-03-18	28.980	29.420	28.170	29.400	18.598	5,701,413
2022-03-17	29.950	30.100	29.000	29.000	18.345	6,556,381
2022-03-16	29.230	29.350	27.850	29.280	18.522	6,679,680
2022-03-15	29.840	30.540	28.260	28.290	17.896	7,848,661
2022-03-14	30.380	30.950	29.480	30.000	18.978	8,091,237
2022-03-11	30.100	30.990	29.300	30.420	19.243	8,584,194
2022-03-10	29.530	30.860	29.240	30.590	19.351	10,504,722
2022-03-09	28.550	29.230	27.580	28.710	18.162	7,951,896
2022-03-08	29.950	29.990	27.930	28.550	18.060	8,011,315
2022-03-07	29.510	30.470	29.360	29.610	18.731	5,971,492
2022-03-04	30.100	30.650	29.670	29.830	18.870	7,363,452
2022-03-03	31.260	31.580	30.400	30.470	19.275	7,607,662
2022-03-02	31.000	31.650	30.880	31.010	19.616	6,056,632
2022-03-01	32.010	32.200	30.960	31.360	19.838	8,334,529
2022-02-28	31.170	32.330	30.510	31.770	20.097	11,404,092
2022-02-25	31.800	32.180	30.780	31.280	19.787	11,715,451
2022-02-24	32.340	33.750	30.700	31.300	19.800	21,596,641
2022-02-23	31.460	33.960	31.390	33.000	20.875	22,345,669
2022-02-22	30.350	32.350	30.350	31.830	20.135	17,376,051
2022-02-21	30.480	30.480	29.680	30.260	19.142	8,746,537
2022-02-18	30.920	31.480	30.280	30.600	19.357	12,623,371
2022-02-17	29.710	32.900	29.710	31.590	19.983	21,337,855
2022-02-16	29.700	30.400	29.400	29.910	18.921	9,927,163
2022-02-15	29.200	30.260	29.150	29.950	18.946	11,696,497
2022-02-14	28.880	29.520	28.340	28.630	18.111	8,309,130
2022-02-11	29.000	29.690	27.930	29.410	18.604	12,479,331

← NewerPage 19 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.