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
2026-04-24	25.430	26.630	25.320	26.130	25.645	25,169,356
2026-04-23	26.230	26.230	25.170	25.450	24.977	15,128,286
2026-04-22	25.890	26.260	25.720	26.170	25.684	12,744,039
2026-04-21	26.330	26.390	25.530	25.900	25.419	14,956,713
2026-04-20	26.250	26.490	26.060	26.410	25.920	14,459,232
2026-04-17	27.050	27.180	26.080	26.390	25.900	22,825,933
2026-04-16	27.050	27.580	26.800	27.510	26.999	17,252,811
2026-04-15	27.730	27.980	26.950	27.060	26.558	15,542,110
2026-04-14	27.560	27.720	27.190	27.700	27.186	15,162,454
2026-04-13	27.430	27.660	26.980	27.570	27.058	14,538,913
2026-04-10	27.600	28.080	27.250	27.300	26.793	17,095,055
2026-04-09	27.790	28.090	27.080	27.420	26.911	17,097,026
2026-04-08	27.730	28.170	27.200	28.130	27.608	27,361,925
2026-04-07	25.850	27.760	25.800	27.430	26.921	32,321,084
2026-04-03	29.050	29.150	27.830	27.930	27.411	17,578,038
2026-04-02	29.450	29.830	28.700	28.950	28.412	19,771,342
2026-04-01	29.610	29.950	29.290	29.630	29.080	21,541,886
2026-03-31	30.680	31.180	29.050	29.130	28.589	31,185,661
2026-03-30	30.660	31.750	30.660	30.990	30.415	30,452,618
2026-03-27	29.220	31.980	29.000	31.530	30.945	43,351,520
2026-03-26	30.410	31.580	29.820	29.910	29.355	32,745,050
2026-03-25	30.040	31.100	29.990	30.710	30.140	31,129,235
2026-03-24	30.730	30.950	29.180	30.510	29.943	34,581,798
2026-03-23	30.030	32.340	30.000	30.730	30.159	36,417,127
2026-03-20	32.890	33.390	31.220	31.280	30.699	42,764,070
2026-03-19	35.850	36.540	32.810	33.040	32.426	49,249,263
2026-03-18	35.790	36.000	34.030	35.420	34.762	62,230,498
2026-03-17	36.400	39.360	35.600	37.590	36.892	82,776,737
2026-03-16	37.620	40.980	36.000	36.330	35.655	89,540,257
2026-03-13	40.000	40.660	38.510	38.900	38.178	103,716,263
2026-03-12	35.000	35.530	33.290	33.880	33.251	54,358,025
2026-03-11	34.170	35.300	33.810	34.650	34.007	48,932,174
2026-03-10	33.980	35.090	33.520	34.220	33.585	45,510,647
2026-03-09	36.960	38.880	34.810	35.120	34.468	61,596,564
2026-03-06	33.200	36.830	33.190	36.120	35.449	69,405,019
2026-03-05	34.890	35.000	33.210	33.550	32.927	38,092,064
2026-03-04	31.920	36.880	31.920	34.220	33.585	61,822,515
2026-03-03	34.450	35.350	32.360	32.500	31.897	44,702,966
2026-03-02	37.280	37.700	34.220	34.810	34.164	55,520,535
2026-02-27	36.010	38.400	35.990	36.770	36.087	60,107,196
2026-02-26	36.600	39.990	35.840	36.570	35.891	102,153,582
2026-02-25	32.010	37.300	32.010	37.300	36.607	92,718,068
2026-02-24	28.010	31.700	28.000	31.080	30.503	53,461,098
2026-02-13	27.760	27.830	27.260	27.360	26.852	10,244,890
2026-02-12	27.280	28.280	27.110	28.010	27.490	15,895,328
2026-02-11	27.380	27.980	27.270	27.280	26.773	12,586,631
2026-02-10	27.500	27.710	27.170	27.370	26.862	8,229,099
2026-02-09	27.870	28.220	27.350	27.610	27.097	15,690,152
2026-02-06	27.000	28.310	26.900	27.780	27.264	14,339,337
2026-02-05	28.410	28.590	27.190	27.320	26.813	13,287,437
2026-02-04	28.020	28.870	27.870	28.560	28.030	15,201,552
2026-02-03	27.640	28.100	27.190	28.050	27.529	14,314,358
2026-02-02	28.210	28.410	27.300	27.330	26.823	18,328,451
2026-01-30	28.570	29.000	27.270	28.700	28.167	29,320,965
2026-01-29	29.580	29.970	28.770	28.870	28.334	31,740,929
2026-01-28	28.570	30.150	28.570	30.100	29.541	39,584,421
2026-01-27	28.660	29.480	28.260	28.870	28.334	27,606,194
2026-01-26	28.770	30.200	28.610	29.030	28.491	37,094,513
2026-01-23	29.100	29.380	28.500	28.760	28.226	33,579,976
2026-01-22	28.690	30.350	28.590	29.080	28.540	42,003,922

← NewerPage 3 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.