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
2022-02-10	28.570	29.030	28.190	28.950	18.313	7,501,135
2022-02-09	28.630	28.920	28.040	28.680	18.143	6,728,241
2022-02-08	28.000	28.420	27.500	28.330	17.921	8,647,468
2022-02-07	26.050	29.520	26.050	28.500	18.029	12,539,443
2022-01-28	26.670	27.200	25.450	25.450	16.099	4,617,906
2022-01-27	27.710	27.710	26.520	26.520	16.776	4,995,205
2022-01-26	27.210	27.870	26.960	27.380	17.320	3,904,473
2022-01-25	27.870	28.250	27.130	27.150	17.175	5,245,863
2022-01-24	27.180	28.270	26.710	27.950	17.681	5,705,163
2022-01-21	27.240	27.650	26.610	27.190	17.200	4,120,242
2022-01-20	28.580	28.800	27.110	27.160	17.181	7,402,473
2022-01-19	29.030	29.030	28.250	28.570	18.073	5,710,335
2022-01-18	29.510	29.980	28.880	29.010	18.351	6,108,328
2022-01-17	29.620	29.780	29.020	29.700	18.788	6,237,624
2022-01-14	29.000	30.260	28.880	29.500	18.661	7,707,942
2022-01-13	30.600	30.600	29.120	29.200	18.472	10,790,062
2022-01-12	30.900	31.280	30.220	30.650	19.389	14,435,793
2022-01-11	29.510	31.490	29.450	31.330	19.819	19,226,761
2022-01-10	29.500	30.170	29.030	29.500	18.661	5,683,581
2022-01-07	30.490	30.580	29.170	29.240	18.497	8,342,929
2022-01-06	30.000	31.190	29.010	30.490	19.288	11,953,174
2022-01-05	30.250	30.420	29.230	29.480	18.649	8,557,716
2022-01-04	30.680	30.860	29.840	30.460	19.269	10,097,956
2021-12-31	30.710	30.880	30.070	30.640	19.382	10,097,373
2021-12-30	29.590	30.930	29.350	30.570	19.338	14,853,580
2021-12-29	29.600	30.680	29.160	29.720	18.800	17,162,325
2021-12-28	27.700	29.970	27.500	29.560	18.699	17,770,993
2021-12-27	28.690	28.850	27.690	28.050	17.744	11,473,563
2021-12-24	30.590	30.690	28.500	28.660	18.130	10,945,098
2021-12-23	30.970	31.070	30.330	30.460	19.269	7,784,149
2021-12-22	31.440	32.040	31.050	31.320	19.813	12,536,383
2021-12-21	29.880	30.240	29.350	30.050	19.009	6,086,356
2021-12-20	31.860	31.860	29.600	29.710	18.794	11,062,204
2021-12-17	33.110	33.230	31.720	31.960	20.217	7,746,426
2021-12-16	33.610	34.000	32.630	33.110	20.945	8,829,634
2021-12-15	34.600	34.740	33.640	33.720	21.331	5,717,731
2021-12-14	34.880	35.310	34.150	34.200	21.634	6,252,420
2021-12-13	34.820	35.420	34.620	35.140	22.229	6,028,005
2021-12-10	33.890	35.350	33.890	34.860	22.052	7,764,334
2021-12-09	34.490	34.920	34.000	34.200	21.634	5,360,817
2021-12-08	33.920	34.860	33.920	34.590	21.881	4,447,039
2021-12-07	35.250	35.750	33.600	33.900	21.445	8,582,239
2021-12-06	35.520	36.110	35.130	35.250	22.299	6,501,897
2021-12-03	36.000	36.500	35.230	35.590	22.514	8,725,536
2021-12-02	38.000	38.450	36.280	36.410	23.032	14,070,466
2021-12-01	36.310	38.650	35.960	38.020	24.051	20,318,958
2021-11-30	37.000	37.820	35.950	36.780	23.267	13,480,881
2021-11-29	35.190	36.820	34.880	36.480	23.077	11,192,124
2021-11-26	34.510	36.490	34.400	36.130	22.855	11,946,754
2021-11-25	35.250	35.980	34.650	34.740	21.976	9,942,487
2021-11-24	36.000	37.460	35.490	35.700	22.583	11,508,856
2021-11-23	36.990	37.890	36.110	36.480	23.077	13,749,099
2021-11-22	36.390	37.670	35.900	37.330	23.614	15,990,361
2021-11-19	36.200	37.210	35.550	36.380	23.013	15,870,223
2021-11-18	35.160	36.140	34.650	35.590	22.514	12,339,340
2021-11-17	34.980	35.680	34.510	35.550	22.488	11,980,737
2021-11-16	36.600	36.710	34.470	34.560	21.862	14,838,366
2021-11-15	38.760	39.100	36.140	36.380	23.013	20,267,440
2021-11-12	39.000	40.480	38.560	39.180	24.785	14,371,737
2021-11-11	40.090	40.730	38.640	39.200	24.797	20,121,306

← NewerPage 20 of 21 · 1,212 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.