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
2025-10-27	20.810	21.530	20.810	21.250	20.855	16,872,123
2025-10-24	21.090	21.290	20.650	20.760	20.375	14,041,490
2025-10-23	20.980	21.190	20.450	21.100	20.708	14,160,631
2025-10-22	21.480	21.480	20.820	20.950	20.561	16,572,679
2025-10-21	21.440	21.660	21.010	21.540	21.140	27,342,049
2025-10-20	21.650	22.450	21.440	22.150	21.739	28,852,800
2025-10-17	21.750	22.350	21.390	21.440	21.042	14,694,835
2025-10-16	22.020	22.160	21.730	21.850	21.444	23,557,035
2025-10-15	21.640	23.400	21.550	22.330	21.915	36,915,810
2025-10-14	21.880	22.350	21.540	21.630	21.228	28,999,355
2025-10-13	21.350	22.000	21.000	21.880	21.474	33,323,023
2025-10-10	21.470	21.770	21.310	21.500	21.101	17,337,224
2025-10-09	21.110	21.650	20.910	21.590	21.189	21,192,667
2025-09-30	20.400	21.230	20.300	21.130	20.738	23,843,209
2025-09-29	19.980	20.560	19.860	20.510	20.129	17,265,846
2025-09-26	19.550	20.210	19.430	20.110	19.737	18,593,775
2025-09-25	19.460	20.210	19.360	19.540	19.177	14,377,098
2025-09-24	19.060	19.510	19.060	19.460	19.099	6,987,087
2025-09-23	19.360	19.400	18.740	19.160	18.804	8,702,653
2025-09-22	19.640	19.640	19.170	19.360	19.001	6,134,950
2025-09-19	19.620	19.760	19.400	19.540	19.177	6,672,417
2025-09-18	19.890	20.010	19.520	19.610	19.246	12,163,768
2025-09-17	20.000	20.040	19.820	19.870	19.501	7,491,150
2025-09-16	20.170	20.300	19.660	20.000	19.629	9,087,208
2025-09-15	20.350	20.480	20.120	20.180	19.805	7,137,545
2025-09-12	20.500	20.710	20.220	20.350	19.972	10,140,330
2025-09-11	20.270	20.500	20.100	20.500	20.119	8,165,068
2025-09-10	20.530	20.630	20.060	20.310	19.933	9,430,160
2025-09-09	20.570	21.080	20.410	20.520	20.139	13,791,195
2025-09-08	20.010	20.670	19.880	20.630	20.247	12,087,683
2025-09-05	19.740	20.080	19.610	20.030	19.658	9,075,391
2025-09-04	19.700	19.960	19.320	19.680	19.315	9,265,913
2025-09-03	20.440	20.440	19.580	19.680	19.315	9,208,117
2025-09-02	20.950	20.970	20.100	20.260	19.884	11,680,622
2025-09-01	20.590	21.090	20.490	20.950	20.561	13,222,708
2025-08-29	20.640	20.870	20.410	20.590	20.208	11,267,315
2025-08-28	20.680	20.980	19.990	20.650	20.267	16,947,946
2025-08-27	21.410	21.460	20.630	20.680	20.296	19,490,493
2025-08-26	21.490	21.980	21.260	21.390	20.993	22,526,271
2025-08-25	21.570	21.770	21.340	21.500	21.101	16,471,031
2025-08-22	21.600	21.730	21.160	21.340	20.944	19,153,103
2025-08-21	21.850	22.420	21.600	21.730	21.327	20,951,352
2025-08-20	21.580	22.030	21.430	21.850	21.444	12,581,065
2025-08-19	22.220	22.390	21.650	21.670	21.268	18,024,084
2025-08-18	22.080	22.330	21.900	22.090	21.680	20,019,364
2025-08-15	22.000	22.400	21.700	22.080	21.670	27,722,067
2025-08-14	21.670	22.480	21.160	22.470	22.053	30,830,733
2025-08-13	21.820	21.960	21.380	21.450	21.052	15,023,737
2025-08-12	21.920	22.070	21.650	21.730	21.327	14,821,884
2025-08-11	21.690	22.040	21.440	22.030	21.621	20,793,172
2025-08-08	21.360	21.630	21.300	21.420	21.022	13,566,962
2025-08-07	21.650	21.650	21.150	21.410	21.012	18,836,126
2025-08-06	21.900	22.040	21.500	21.650	21.248	18,951,669
2025-08-05	22.290	22.300	21.500	21.720	21.317	24,647,657
2025-08-04	21.210	22.060	21.170	21.880	21.474	29,042,196
2025-08-01	21.070	22.660	20.900	21.600	21.199	44,154,412
2025-07-31	20.530	21.070	20.350	20.790	20.404	24,486,652
2025-07-30	20.700	21.090	20.480	20.770	20.384	28,413,048
2025-07-29	20.120	20.840	19.650	20.710	20.325	33,962,554
2025-07-28	19.700	20.050	19.530	20.040	19.668	14,087,944

← NewerPage 5 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.