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
2025-04-28	17.220	17.680	16.700	17.150	16.545	25,154,645
2025-04-25	16.880	17.540	16.630	17.370	16.758	29,495,230
2025-04-24	16.770	17.260	16.500	16.880	16.285	23,187,055
2025-04-23	17.000	17.040	16.650	16.810	16.217	21,939,433
2025-04-22	17.000	17.390	16.560	17.180	16.574	31,143,723
2025-04-21	16.680	17.210	16.680	16.860	16.266	27,930,649
2025-04-18	16.200	17.310	15.710	16.950	16.353	40,883,223
2025-04-17	15.500	16.070	15.350	15.920	15.359	19,415,710
2025-04-16	15.800	16.050	15.360	15.600	15.050	15,445,489
2025-04-15	15.860	16.270	15.770	16.020	15.455	22,218,550
2025-04-14	15.790	16.160	15.490	15.860	15.301	24,042,629
2025-04-11	15.080	15.450	14.960	15.000	14.471	17,033,054
2025-04-10	15.240	15.730	15.230	15.310	14.770	22,547,517
2025-04-09	14.900	15.260	14.100	15.080	14.548	26,349,495
2025-04-08	14.400	15.290	14.310	15.290	14.751	26,203,909
2025-04-07	15.000	15.490	13.260	14.050	13.555	29,146,364
2025-04-03	15.700	16.420	15.700	16.080	15.513	19,619,612
2025-04-02	15.880	16.210	15.770	15.850	15.291	14,003,406
2025-04-01	15.660	16.050	15.660	15.880	15.320	18,038,740
2025-03-31	16.400	16.480	15.280	15.650	15.098	29,006,791
2025-03-28	17.350	17.600	16.510	16.520	15.938	43,899,807
2025-03-27	17.560	18.830	17.550	18.030	17.394	58,428,975
2025-03-26	17.460	17.880	17.400	17.550	16.931	38,678,457
2025-03-25	17.020	18.270	16.920	17.750	17.124	57,433,572
2025-03-24	15.680	17.950	15.680	17.250	16.642	44,995,663
2025-03-21	16.250	16.450	15.740	15.740	15.185	11,951,251
2025-03-20	16.360	16.580	16.300	16.410	15.832	7,380,763
2025-03-19	16.500	16.650	16.240	16.400	15.822	9,286,248
2025-03-18	16.840	16.870	16.530	16.560	15.976	13,758,470
2025-03-17	16.700	17.170	16.450	16.990	16.391	20,103,025
2025-03-14	16.800	16.930	16.410	16.730	16.140	15,832,817
2025-03-13	17.000	17.250	16.600	16.890	16.295	22,959,286
2025-03-12	16.830	17.480	16.630	17.320	16.709	29,734,021
2025-03-11	16.120	16.970	16.000	16.910	16.314	24,711,916
2025-03-10	16.550	16.740	16.300	16.390	15.812	17,280,049
2025-03-07	15.850	16.670	15.780	16.650	16.063	25,057,692
2025-03-06	15.850	16.050	15.710	15.950	15.388	12,401,491
2025-03-05	16.220	16.340	15.600	15.860	15.301	15,574,417
2025-03-04	16.000	16.330	15.930	16.320	15.745	14,803,934
2025-03-03	15.980	16.680	15.980	16.310	15.735	27,893,427
2025-02-28	15.340	16.280	15.290	15.960	15.397	25,119,036
2025-02-27	15.580	15.590	15.210	15.480	14.934	10,126,115
2025-02-26	15.390	15.650	15.360	15.570	15.021	10,646,975
2025-02-25	15.450	15.630	15.290	15.320	14.780	14,129,950
2025-02-24	16.100	16.500	15.760	15.870	15.311	24,148,156
2025-02-21	15.680	15.730	15.450	15.680	15.127	13,039,930
2025-02-20	15.430	15.830	15.340	15.760	15.204	16,888,630
2025-02-19	15.150	15.540	15.140	15.340	14.799	10,126,245
2025-02-18	15.400	15.400	14.820	14.860	14.336	10,584,535
2025-02-17	15.340	15.480	15.160	15.390	14.848	10,602,050
2025-02-14	15.630	15.820	15.380	15.440	14.896	13,610,015
2025-02-13	15.430	15.840	15.330	15.780	15.224	17,587,668
2025-02-12	15.310	15.530	15.280	15.460	14.915	8,741,178
2025-02-11	15.400	15.480	15.150	15.320	14.780	8,229,155
2025-02-10	15.490	15.500	15.270	15.400	14.857	9,619,125
2025-02-07	15.410	15.620	15.240	15.480	14.934	13,205,455
2025-02-06	15.300	15.480	15.140	15.480	14.934	10,970,205
2025-02-05	15.210	15.450	14.910	15.320	14.780	10,245,600
2025-01-27	14.870	15.490	14.870	15.170	14.635	12,845,750
2025-01-24	14.820	15.010	14.750	14.870	14.346	8,796,883

← NewerPage 7 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.