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
2024-10-30	15.880	16.900	15.620	16.420	15.841	32,487,564
2024-10-29	16.770	16.960	15.800	15.810	15.253	29,764,292
2024-10-28	16.020	17.200	15.840	16.760	16.169	35,347,226
2024-10-25	15.200	16.690	15.200	16.020	15.455	36,956,053
2024-10-24	16.020	16.400	15.230	15.380	14.838	32,248,755
2024-10-23	15.070	17.490	14.880	16.560	15.976	46,006,730
2024-10-22	14.840	15.100	14.700	15.070	14.539	17,445,224
2024-10-21	14.610	15.090	14.600	14.860	14.336	19,200,664
2024-10-18	14.030	14.960	14.030	14.610	14.095	19,152,769
2024-10-17	14.650	14.660	14.100	14.160	13.661	16,511,490
2024-10-16	14.000	14.970	13.960	14.580	14.066	19,126,503
2024-10-15	14.420	15.290	14.230	14.310	13.806	22,044,888
2024-10-14	14.180	14.430	13.750	14.420	13.912	15,228,488
2024-10-11	14.750	14.810	13.900	14.090	13.593	18,904,570
2024-10-10	15.800	16.220	14.810	15.020	14.491	32,171,503
2024-10-09	15.850	17.820	15.230	15.940	15.378	46,682,963
2024-10-08	16.900	16.900	14.600	15.830	15.272	31,853,192
2024-09-30	12.880	14.410	12.800	14.240	13.738	27,312,257
2024-09-27	11.900	12.610	11.780	12.300	11.866	15,091,335
2024-09-26	11.380	11.650	11.300	11.640	11.230	7,958,091
2024-09-25	11.280	11.720	11.280	11.350	10.950	10,354,914
2024-09-24	10.690	11.190	10.690	11.190	10.796	8,683,160
2024-09-23	10.560	10.780	10.470	10.670	10.294	3,528,664
2024-09-20	10.880	10.890	10.560	10.650	10.275	4,127,814
2024-09-19	10.570	10.880	10.380	10.800	10.419	6,370,349
2024-09-18	10.780	10.800	10.280	10.420	10.053	5,353,350
2024-09-13	11.000	11.040	10.700	10.710	10.333	4,201,900
2024-09-12	11.190	11.310	10.960	10.980	10.593	5,186,796
2024-09-11	11.180	11.420	11.140	11.190	10.796	5,224,955
2024-09-10	11.330	11.390	11.010	11.220	10.825	5,841,207
2024-09-09	11.120	11.390	11.100	11.300	10.902	5,799,208
2024-09-06	11.440	11.600	11.210	11.220	10.825	7,801,132
2024-09-05	11.560	11.720	11.360	11.440	11.037	8,133,736
2024-09-04	11.700	11.800	11.510	11.600	11.191	10,920,800
2024-09-03	11.370	12.190	11.310	11.790	11.374	15,683,073
2024-09-02	11.520	11.820	11.380	11.390	10.989	11,430,587
2024-08-30	11.300	11.680	11.200	11.500	11.095	12,788,471
2024-08-29	11.110	11.450	11.080	11.360	10.960	14,822,231
2024-08-28	10.830	12.000	10.790	11.360	10.960	19,179,069
2024-08-27	11.080	11.080	10.840	10.880	10.497	4,524,845
2024-08-26	10.700	11.090	10.700	11.050	10.661	5,606,295
2024-08-23	10.910	11.060	10.680	10.700	10.323	5,042,457
2024-08-22	11.100	11.180	10.880	10.880	10.497	4,366,030
2024-08-21	11.070	11.230	10.920	11.140	10.747	4,232,840
2024-08-20	11.260	11.440	10.950	11.070	10.680	5,666,690
2024-08-19	11.250	11.450	11.220	11.240	10.844	4,587,800
2024-08-16	11.570	11.650	11.300	11.330	10.931	6,867,522
2024-08-15	11.440	11.650	11.360	11.540	11.133	5,478,094
2024-08-14	11.800	11.890	11.460	11.500	11.095	5,158,450
2024-08-13	11.570	11.790	11.410	11.780	11.365	4,974,600
2024-08-12	11.600	11.700	11.460	11.560	11.153	3,853,430
2024-08-09	11.800	11.980	11.650	11.650	11.239	5,689,100
2024-08-08	11.710	11.970	11.590	11.840	11.423	8,167,050
2024-08-07	11.680	11.840	11.520	11.710	11.297	5,752,350
2024-08-06	11.720	11.960	11.600	11.720	11.307	5,631,400
2024-08-05	11.870	12.080	11.500	11.510	11.104	7,518,300
2024-08-02	12.070	12.310	11.910	11.930	11.509	7,888,730
2024-08-01	11.940	12.340	11.940	12.110	11.683	8,017,935
2024-07-31	11.540	12.100	11.400	12.030	11.606	9,342,200
2024-07-30	11.360	11.690	11.330	11.540	11.133	5,843,652

← NewerPage 9 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.