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
2026-01-21	28.270	29.420	27.880	28.970	28.432	41,983,923
2026-01-20	27.350	29.350	27.350	28.890	28.354	48,880,310
2026-01-19	26.900	27.920	26.900	27.580	27.068	28,682,580
2026-01-16	28.190	28.280	26.800	26.850	26.351	37,286,354
2026-01-15	26.520	29.920	26.260	27.820	27.303	55,031,459
2026-01-14	25.990	26.950	25.980	26.520	26.028	38,761,922
2026-01-13	25.680	27.390	25.600	25.970	25.488	43,922,538
2026-01-12	25.560	25.940	25.210	25.690	25.213	34,596,107
2026-01-09	25.820	26.060	25.270	25.350	24.879	43,519,615
2026-01-08	25.500	28.280	25.060	26.100	25.615	76,108,826
2026-01-07	23.680	24.090	23.410	23.690	23.250	18,243,260
2026-01-06	22.980	24.090	22.930	23.910	23.466	25,298,113
2026-01-05	22.550	23.120	22.550	22.940	22.514	15,132,078
2025-12-31	22.770	22.850	22.310	22.390	21.974	10,407,671
2025-12-30	22.470	23.100	22.230	22.830	22.406	12,202,874
2025-12-29	23.000	23.050	22.460	22.600	22.180	11,398,880
2025-12-26	22.620	23.250	22.510	22.980	22.553	19,805,041
2025-12-25	22.270	22.720	21.960	22.620	22.200	14,733,314
2025-12-24	22.580	22.580	22.270	22.320	21.906	13,389,969
2025-12-23	22.100	22.980	22.010	22.580	22.161	16,170,600
2025-12-22	22.200	22.660	22.100	22.130	21.719	10,515,585
2025-12-19	21.680	22.240	21.530	22.170	21.758	11,452,204
2025-12-18	21.480	22.270	21.370	21.670	21.268	13,710,800
2025-12-17	20.840	21.770	20.760	21.760	21.356	15,336,090
2025-12-16	21.510	21.520	20.710	20.800	20.414	12,890,654
2025-12-15	21.400	21.830	21.360	21.580	21.179	9,251,833
2025-12-12	21.730	21.930	21.410	21.620	21.219	12,052,248
2025-12-11	22.200	22.560	21.670	21.700	21.297	12,619,828
2025-12-10	22.240	22.450	22.020	22.120	21.709	11,975,193
2025-12-09	22.210	22.890	21.930	22.300	21.886	14,990,261
2025-12-08	22.700	22.750	22.150	22.410	21.994	12,691,703
2025-12-05	22.470	22.910	22.210	22.700	22.279	11,065,758
2025-12-04	22.790	23.260	22.420	22.470	22.053	11,355,475
2025-12-03	23.390	23.840	22.880	22.990	22.563	15,783,804
2025-12-02	23.330	23.440	22.930	23.220	22.789	13,590,715
2025-12-01	24.330	24.490	23.320	23.440	23.005	25,559,760
2025-11-28	22.260	25.390	22.250	23.990	23.545	47,411,582
2025-11-27	21.220	22.560	21.110	22.110	21.699	24,110,555
2025-11-26	21.550	21.860	21.170	21.220	20.826	13,573,853
2025-11-25	21.270	21.780	20.960	21.550	21.150	14,424,659
2025-11-24	21.920	21.980	20.620	21.050	20.659	18,029,723
2025-11-21	23.210	23.450	21.530	21.570	21.169	24,663,373
2025-11-20	22.980	24.460	22.900	23.530	23.093	27,972,324
2025-11-19	23.380	23.820	22.790	22.980	22.553	14,079,690
2025-11-18	24.200	24.580	23.150	23.460	23.024	21,115,487
2025-11-17	24.610	25.330	24.220	24.430	23.976	19,240,920
2025-11-14	25.000	25.410	24.650	24.720	24.261	22,798,101
2025-11-13	24.510	25.850	24.510	25.410	24.938	35,940,469
2025-11-12	25.000	25.180	24.000	24.600	24.143	31,019,315
2025-11-11	24.490	25.820	24.410	25.350	24.879	45,634,095
2025-11-10	24.450	25.920	24.060	24.650	24.192	51,459,908
2025-11-07	23.720	24.910	23.600	24.220	23.770	53,415,949
2025-11-06	22.270	24.600	22.270	23.910	23.466	58,522,193
2025-11-05	21.070	22.750	20.850	22.550	22.131	36,736,664
2025-11-04	21.550	21.730	20.950	21.110	20.718	10,962,427
2025-11-03	21.730	21.960	21.330	21.680	21.277	11,966,322
2025-10-31	21.500	22.140	21.460	21.780	21.376	18,287,747
2025-10-30	21.630	21.820	21.210	21.510	21.111	13,862,822
2025-10-29	21.330	21.840	21.270	21.730	21.327	16,924,664
2025-10-28	21.200	21.580	21.080	21.360	20.963	12,382,296

← NewerPage 4 of 21 · 1,219 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.