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
2026-07-23	16.440	17.600	16.250	17.540	17.540	20,602,428
2026-07-22	16.600	17.030	16.320	16.530	16.530	13,711,937
2026-07-21	16.640	16.830	15.710	16.810	16.810	16,696,363
2026-07-20	17.430	17.580	16.190	16.610	16.610	19,070,391
2026-07-17	18.370	18.930	17.230	17.300	17.300	18,999,713
2026-07-16	19.120	19.490	18.500	18.640	18.640	17,838,082
2026-07-15	18.800	19.780	18.000	19.450	19.450	21,030,266
2026-07-14	18.630	19.320	17.910	18.840	18.840	18,752,947
2026-07-13	20.450	20.500	18.580	18.690	18.690	23,218,283
2026-07-10	20.320	21.800	19.500	20.910	20.910	33,664,164
2026-07-09	22.010	22.180	19.410	20.090	20.090	38,540,551
2026-07-08	24.870	24.970	22.400	22.410	22.410	38,711,684
2026-07-07	26.180	28.600	25.670	25.690	25.690	52,878,617
2026-07-06	24.910	26.470	24.410	26.440	26.440	39,475,336
2026-07-03	25.220	25.240	24.240	24.910	24.910	31,456,988
2026-07-02	24.000	26.500	23.650	25.470	25.470	47,589,266
2026-07-01	22.750	24.990	22.500	24.580	24.580	36,475,109
2026-06-30	22.600	23.250	22.190	22.950	22.950	21,704,412
2026-06-29	23.600	23.880	22.350	22.790	22.790	24,564,094
2026-06-26	24.320	24.770	23.260	24.000	24.000	33,661,734
2026-06-25	24.010	25.090	23.200	24.990	24.990	48,248,039
2026-06-24	24.020	24.850	23.400	24.400	24.400	45,115,359
2026-06-23	24.820	25.520	24.020	24.300	24.300	57,127,230
2026-06-22	21.130	24.380	20.900	23.900	23.900	56,187,383
2026-06-18	21.880	22.290	21.230	21.340	21.340	25,921,561
2026-06-17	22.960	23.020	21.870	22.100	22.100	36,410,406
2026-06-16	22.680	23.680	22.360	23.220	23.220	44,800,262
2026-06-15	22.510	22.920	22.130	22.700	22.700	43,655,871
2026-06-12	22.200	24.500	21.700	22.850	22.850	71,025,125
2026-06-11	19.410	22.570	19.410	22.570	22.570	56,089,680
2026-06-10	18.600	19.230	18.430	18.810	18.810	10,463,750
2026-06-09	18.950	18.960	18.220	18.730	18.730	8,487,507
2026-06-08	19.130	19.500	18.310	18.580	18.580	11,541,359
2026-06-05	19.430	19.760	19.020	19.480	19.480	11,427,050
2026-06-04	20.170	20.170	19.350	19.490	19.490	11,627,940
2026-06-03	20.380	20.560	20.060	20.220	20.220	9,801,068
2026-06-02	21.090	21.140	19.960	20.320	20.320	13,063,400
2026-06-01	20.990	21.470	20.920	21.130	21.130	8,738,106
2026-05-29	21.190	21.960	20.950	21.060	21.060	13,174,310
2026-05-28	21.770	21.840	21.120	21.540	21.140	7,504,581
2026-05-27	22.360	22.360	21.400	21.590	21.189	9,335,544
2026-05-26	22.020	22.540	21.550	22.170	21.758	15,346,330
2026-05-25	22.810	22.940	21.990	22.160	21.749	11,509,055
2026-05-22	22.460	22.970	22.210	22.810	22.386	11,021,972
2026-05-21	23.430	23.730	22.350	22.460	22.043	13,446,829
2026-05-20	23.760	23.800	23.200	23.430	22.995	10,660,917
2026-05-19	24.300	24.300	23.420	23.770	23.329	14,697,019
2026-05-18	24.550	24.790	24.040	24.310	23.859	14,507,525
2026-05-15	24.500	25.860	24.420	24.540	24.084	21,912,643
2026-05-14	25.530	25.700	24.330	24.330	23.878	16,408,349
2026-05-13	25.300	25.950	25.100	25.540	25.066	15,343,878
2026-05-12	26.420	26.680	25.210	25.300	24.830	22,015,034
2026-05-11	25.690	26.550	25.690	26.200	25.714	25,183,755
2026-05-08	25.540	25.830	25.210	25.590	25.115	14,957,034
2026-05-07	25.870	25.920	25.110	25.580	25.105	18,442,254
2026-05-06	25.500	25.780	25.300	25.750	25.272	14,077,778
2026-04-30	25.710	25.930	25.180	25.290	24.820	13,930,896
2026-04-29	25.120	25.860	24.610	25.740	25.262	13,826,126
2026-04-28	25.120	25.930	25.100	25.240	24.771	13,031,473
2026-04-27	25.620	25.750	24.950	25.300	24.830	19,475,324

← NewerPage 2 of 5 · 242 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.