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
2025-07-25	19.930	20.450	19.670	19.690	19.324	19,038,657
2025-07-24	19.750	20.080	19.570	19.980	19.609	20,906,728
2025-07-23	20.410	20.840	19.790	19.800	19.432	28,166,939
2025-07-22	19.900	20.360	19.700	20.330	19.953	25,817,121
2025-07-21	19.890	20.070	19.750	19.970	19.599	20,700,640
2025-07-18	19.580	20.100	19.470	19.930	19.560	28,832,620
2025-07-17	19.460	19.580	19.340	19.540	19.177	12,962,306
2025-07-16	19.440	19.700	19.380	19.460	19.099	13,638,720
2025-07-15	19.820	20.050	19.400	19.450	19.089	20,513,200
2025-07-14	19.810	20.000	19.670	19.910	19.540	18,998,953
2025-07-11	19.890	20.140	19.710	19.980	19.609	28,475,505
2025-07-10	19.990	20.070	19.570	19.950	19.580	36,303,487
2025-07-09	20.310	20.660	19.680	19.850	19.481	57,920,365
2025-07-08	20.020	21.830	20.020	20.620	20.237	86,899,542
2025-07-07	18.030	18.230	18.000	18.190	17.852	6,664,730
2025-07-04	18.460	18.500	18.040	18.050	17.715	14,286,995
2025-07-03	18.460	18.620	18.320	18.530	18.186	9,547,980
2025-07-02	18.940	18.950	18.310	18.460	18.117	17,502,712
2025-07-01	18.730	19.240	18.730	19.030	18.677	24,787,570
2025-06-30	18.690	18.700	18.450	18.700	18.353	14,430,600
2025-06-27	18.550	18.860	18.550	18.700	18.353	17,897,400
2025-06-26	18.900	18.940	18.390	18.650	18.304	20,673,848
2025-06-25	19.030	19.100	18.700	18.970	18.618	24,696,647
2025-06-24	18.600	19.250	18.390	19.140	18.785	32,339,634
2025-06-23	18.460	18.830	18.350	18.700	18.353	25,469,051
2025-06-20	17.950	18.870	17.830	18.570	18.225	30,170,918
2025-06-19	18.180	18.600	17.850	17.980	17.646	25,906,435
2025-06-18	18.100	18.530	18.010	18.310	17.970	19,783,125
2025-06-17	17.610	18.800	17.600	18.250	17.911	25,924,868
2025-06-16	17.440	18.160	17.400	17.660	17.332	14,823,581
2025-06-13	17.660	17.830	17.240	17.280	16.959	14,294,081
2025-06-12	17.740	17.920	17.490	17.830	17.499	15,043,446
2025-06-11	17.820	18.070	17.650	17.750	17.420	16,095,240
2025-06-10	18.140	18.720	17.730	17.930	17.597	25,417,955
2025-06-09	18.110	18.280	17.980	18.210	17.872	16,651,100
2025-06-06	17.770	18.330	17.630	18.190	17.852	21,674,800
2025-06-05	17.720	17.980	17.600	17.750	17.420	15,999,820
2025-06-04	17.260	17.820	17.130	17.800	17.470	19,801,728
2025-06-03	17.180	17.540	17.050	17.340	17.018	11,071,585
2025-05-30	17.260	17.630	17.090	17.260	16.940	12,990,960
2025-05-29	17.310	17.520	17.020	17.340	17.018	14,386,745
2025-05-28	18.020	18.220	17.520	17.650	17.028	18,062,950
2025-05-27	17.730	18.300	17.510	18.200	17.558	21,107,835
2025-05-26	17.710	17.910	17.450	17.900	17.269	15,815,758
2025-05-23	18.060	18.100	17.580	17.640	17.018	23,594,145
2025-05-22	18.920	19.110	17.940	18.020	17.385	34,629,612
2025-05-21	18.800	19.990	18.710	19.300	18.620	42,775,592
2025-05-20	19.210	20.280	18.950	19.100	18.427	41,786,680
2025-05-19	18.500	19.900	18.250	19.580	18.890	49,267,737
2025-05-16	18.110	18.960	17.530	18.790	18.128	42,185,846
2025-05-15	18.020	19.500	18.010	18.150	17.510	49,424,420
2025-05-14	17.860	18.570	17.730	18.060	17.423	30,591,037
2025-05-13	17.750	18.380	17.320	18.190	17.549	35,654,106
2025-05-12	17.640	17.840	17.540	17.740	17.115	20,715,836
2025-05-09	18.160	18.430	17.530	17.660	17.038	24,540,580
2025-05-08	18.290	18.460	17.990	18.320	17.674	37,296,907
2025-05-07	17.360	19.540	17.290	18.800	18.137	56,033,507
2025-05-06	16.990	17.250	16.900	17.250	16.642	24,446,904
2025-04-30	17.310	17.580	16.770	16.820	16.227	23,924,301
2025-04-29	16.890	17.830	16.890	17.310	16.700	24,584,306

← NewerPage 6 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.