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
2025-01-23	15.030	15.220	14.870	14.870	14.346	9,806,700
2025-01-22	15.040	15.260	14.880	15.000	14.471	8,266,175
2025-01-21	15.420	15.480	14.910	15.150	14.616	11,552,150
2025-01-20	15.480	15.800	15.220	15.420	14.876	18,344,725
2025-01-17	14.890	15.880	14.850	15.420	14.876	22,202,400
2025-01-16	15.080	15.360	14.890	14.930	14.404	15,667,839
2025-01-15	14.600	15.530	14.510	14.800	14.278	19,612,373
2025-01-14	13.690	14.300	13.690	14.280	13.777	7,235,902
2025-01-13	13.230	13.700	13.150	13.670	13.188	4,840,844
2025-01-10	13.920	14.050	13.480	13.480	13.005	5,673,944
2025-01-09	13.910	14.180	13.850	13.990	13.497	5,579,689
2025-01-08	13.940	14.100	13.550	13.960	13.468	6,012,800
2025-01-07	13.780	14.060	13.670	14.060	13.564	5,448,290
2025-01-06	13.710	13.980	13.230	13.790	13.304	6,517,643
2025-01-03	14.550	14.640	13.660	13.680	13.198	8,686,506
2025-01-02	14.490	14.980	14.280	14.500	13.989	9,290,451
2024-12-31	14.810	14.920	14.350	14.400	13.892	5,244,673
2024-12-30	15.240	15.240	14.730	14.810	14.288	5,687,550
2024-12-27	14.570	15.120	14.500	15.030	14.500	8,928,203
2024-12-26	14.390	14.720	14.380	14.570	14.056	5,182,078
2024-12-25	14.770	14.890	14.160	14.380	13.873	7,514,567
2024-12-24	14.730	14.950	14.600	14.870	14.346	5,209,753
2024-12-23	15.200	15.410	14.640	14.730	14.211	7,835,300
2024-12-20	15.230	15.520	15.130	15.360	14.819	7,648,062
2024-12-19	15.000	15.280	14.900	15.240	14.703	6,845,122
2024-12-18	15.290	15.380	15.040	15.230	14.693	7,198,853
2024-12-17	15.720	15.780	15.120	15.180	14.645	8,959,958
2024-12-16	15.870	15.970	15.580	15.740	15.185	8,224,395
2024-12-13	16.300	16.300	15.830	15.880	15.320	11,965,817
2024-12-12	16.400	16.510	16.160	16.360	15.783	11,595,800
2024-12-11	16.350	16.510	16.170	16.390	15.812	11,611,253
2024-12-10	16.790	16.880	16.310	16.340	15.764	15,650,400
2024-12-09	16.470	16.840	16.210	16.280	15.706	14,166,754
2024-12-06	16.450	16.730	16.160	16.430	15.851	12,723,400
2024-12-05	16.020	16.550	15.890	16.490	15.909	15,426,608
2024-12-04	16.890	16.980	16.020	16.110	15.542	21,475,230
2024-12-03	17.010	17.280	16.760	16.880	16.285	25,370,398
2024-12-02	16.710	17.950	16.640	17.320	16.709	35,757,975
2024-11-29	16.520	17.000	16.260	16.800	16.208	27,102,088
2024-11-28	16.300	17.320	16.130	16.800	16.208	33,798,963
2024-11-27	16.060	16.490	15.540	16.460	15.880	22,314,913
2024-11-26	16.610	17.080	16.050	16.230	15.658	31,943,608
2024-11-25	16.700	16.990	16.110	16.730	16.140	30,403,032
2024-11-22	17.750	18.060	16.870	16.880	16.285	44,459,052
2024-11-21	19.010	19.090	17.720	18.090	17.452	69,289,408
2024-11-20	15.480	18.620	15.450	18.620	17.964	48,676,910
2024-11-19	14.860	15.550	14.780	15.520	14.973	13,655,645
2024-11-18	15.440	15.860	14.770	14.910	14.384	18,345,696
2024-11-15	16.020	16.700	15.540	15.540	14.992	28,000,085
2024-11-14	16.770	17.750	16.340	16.450	15.870	38,554,162
2024-11-13	16.520	17.100	16.010	16.440	15.861	24,968,999
2024-11-12	16.310	17.400	16.210	16.800	16.208	39,711,164
2024-11-11	15.940	16.260	15.810	16.250	15.677	16,249,366
2024-11-08	16.690	16.690	15.900	16.020	15.455	23,533,770
2024-11-07	15.790	16.600	15.650	16.480	15.899	26,256,241
2024-11-06	16.030	16.320	15.800	15.870	15.311	23,641,952
2024-11-05	15.650	16.380	15.560	16.150	15.581	19,828,502
2024-11-04	15.450	15.840	15.150	15.800	15.243	14,994,995
2024-11-01	15.960	16.500	15.220	15.400	14.857	21,029,294
2024-10-31	16.270	16.540	15.960	16.150	15.581	26,772,713

← NewerPage 8 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.