Kunming Chuan Jin Nuo Chemical Co., Ltd. (300505.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.57 | 14.79 | 13.40 | 14.62 | 14.62 | 48,002,261 |
| 24 Apr 2024 | 13.70 | 13.97 | 13.14 | 13.55 | 13.55 | 31,547,274 |
| 23 Apr 2024 | 13.65 | 14.39 | 13.65 | 13.92 | 13.92 | 33,086,419 |
| 22 Apr 2024 | 13.62 | 15.31 | 13.45 | 14.30 | 14.30 | 63,027,500 |
| 19 Apr 2024 | 11.57 | 14.04 | 11.57 | 14.04 | 14.04 | 38,331,691 |
| 18 Apr 2024 | 11.81 | 12.22 | 11.31 | 11.70 | 11.70 | 18,413,255 |
| 17 Apr 2024 | 11.40 | 12.09 | 11.30 | 11.85 | 11.85 | 17,598,785 |
| 16 Apr 2024 | 12.50 | 12.64 | 10.92 | 11.08 | 11.08 | 23,100,246 |
| 15 Apr 2024 | 12.68 | 13.45 | 11.86 | 12.92 | 12.92 | 24,524,009 |
| 12 Apr 2024 | 12.59 | 13.15 | 12.37 | 12.56 | 12.56 | 22,694,735 |
| 11 Apr 2024 | 12.65 | 12.86 | 11.94 | 12.07 | 12.07 | 22,681,047 |
| 10 Apr 2024 | 12.99 | 13.63 | 12.60 | 13.05 | 13.05 | 22,563,836 |
| 09 Apr 2024 | 12.86 | 13.33 | 12.51 | 13.05 | 13.05 | 23,619,859 |
| 08 Apr 2024 | 13.73 | 14.08 | 12.73 | 12.87 | 12.87 | 31,312,645 |
| 03 Apr 2024 | 13.11 | 14.39 | 12.85 | 14.06 | 14.06 | 39,982,178 |
| 02 Apr 2024 | 12.41 | 13.80 | 12.41 | 13.40 | 13.40 | 40,517,533 |
| 01 Apr 2024 | 12.04 | 12.82 | 11.89 | 12.63 | 12.63 | 26,600,305 |
| 29 Mar 2024 | 11.95 | 12.90 | 11.78 | 12.00 | 12.00 | 23,682,317 |
| 28 Mar 2024 | 11.06 | 12.43 | 11.00 | 12.19 | 12.19 | 32,698,341 |
| 27 Mar 2024 | 10.95 | 11.88 | 10.78 | 11.32 | 11.32 | 25,278,730 |
| 26 Mar 2024 | 10.70 | 11.24 | 10.42 | 11.05 | 11.05 | 13,836,522 |
| 25 Mar 2024 | 11.00 | 11.12 | 10.62 | 10.65 | 10.65 | 7,947,985 |
| 22 Mar 2024 | 11.42 | 11.47 | 11.01 | 11.09 | 11.09 | 10,892,714 |
| 21 Mar 2024 | 11.41 | 11.58 | 11.25 | 11.48 | 11.48 | 11,735,160 |
| 20 Mar 2024 | 11.44 | 11.54 | 11.27 | 11.45 | 11.45 | 10,960,180 |
| 19 Mar 2024 | 11.26 | 11.57 | 11.16 | 11.45 | 11.45 | 14,506,506 |
| 18 Mar 2024 | 11.23 | 11.43 | 11.05 | 11.26 | 11.26 | 13,316,849 |
| 15 Mar 2024 | 10.75 | 11.19 | 10.61 | 11.09 | 11.09 | 14,979,620 |
| 14 Mar 2024 | 10.94 | 11.15 | 10.63 | 10.84 | 10.84 | 14,741,052 |
| 13 Mar 2024 | 11.15 | 11.26 | 10.82 | 10.91 | 10.91 | 13,419,109 |
| 12 Mar 2024 | 10.99 | 11.13 | 10.80 | 11.10 | 11.10 | 15,746,356 |
| 11 Mar 2024 | 10.63 | 11.07 | 10.51 | 11.00 | 11.00 | 17,586,853 |
| 08 Mar 2024 | 10.55 | 10.77 | 10.32 | 10.55 | 10.55 | 14,025,994 |
| 07 Mar 2024 | 10.48 | 11.45 | 10.48 | 10.82 | 10.82 | 21,230,209 |
| 06 Mar 2024 | 10.20 | 10.68 | 10.15 | 10.51 | 10.51 | 7,588,631 |
| 05 Mar 2024 | 10.63 | 10.66 | 10.21 | 10.28 | 10.28 | 8,940,777 |
| 04 Mar 2024 | 10.85 | 11.00 | 10.48 | 10.66 | 10.66 | 8,819,474 |
| 01 Mar 2024 | 10.81 | 10.92 | 10.62 | 10.86 | 10.86 | 9,801,655 |
| 29 Feb 2024 | 10.17 | 10.70 | 9.99 | 10.70 | 10.70 | 13,533,348 |
| 28 Feb 2024 | 11.10 | 11.57 | 10.13 | 10.19 | 10.19 | 19,718,717 |
| 27 Feb 2024 | 10.89 | 11.12 | 10.65 | 11.12 | 11.12 | 10,848,388 |
| 26 Feb 2024 | 10.60 | 11.07 | 10.43 | 10.80 | 10.80 | 14,570,580 |
| 23 Feb 2024 | 10.20 | 10.71 | 10.13 | 10.68 | 10.68 | 13,973,805 |
| 22 Feb 2024 | 9.92 | 10.19 | 9.80 | 10.18 | 10.18 | 11,855,066 |
| 21 Feb 2024 | 9.47 | 10.43 | 9.35 | 9.92 | 9.92 | 17,741,074 |
| 20 Feb 2024 | 9.33 | 9.64 | 9.04 | 9.54 | 9.54 | 11,668,605 |
| 19 Feb 2024 | 8.90 | 9.45 | 8.90 | 9.33 | 9.33 | 15,440,609 |
| 08 Feb 2024 | 8.28 | 8.87 | 7.99 | 8.84 | 8.84 | 18,295,856 |
| 07 Feb 2024 | 8.84 | 8.91 | 7.96 | 8.10 | 8.10 | 17,499,378 |
| 06 Feb 2024 | 8.06 | 9.07 | 7.68 | 8.68 | 8.68 | 19,564,226 |
| 05 Feb 2024 | 10.02 | 10.20 | 8.63 | 8.69 | 8.69 | 16,715,549 |
| 02 Feb 2024 | 10.43 | 10.58 | 9.25 | 9.74 | 9.74 | 11,210,527 |
| 01 Feb 2024 | 10.77 | 10.91 | 10.33 | 10.44 | 10.44 | 8,371,169 |
| 31 Jan 2024 | 11.39 | 11.56 | 10.74 | 10.78 | 10.78 | 8,866,737 |
| 30 Jan 2024 | 11.80 | 11.99 | 11.46 | 11.46 | 11.46 | 10,763,509 |
| 29 Jan 2024 | 12.72 | 12.79 | 11.69 | 12.00 | 12.00 | 21,392,548 |
| 26 Jan 2024 | 13.42 | 13.89 | 13.29 | 13.30 | 13.30 | 6,925,911 |
| 25 Jan 2024 | 13.29 | 13.66 | 13.10 | 13.63 | 13.63 | 6,912,832 |
| 24 Jan 2024 | 13.25 | 13.52 | 12.73 | 13.37 | 13.37 | 7,220,274 |
| 23 Jan 2024 | 13.22 | 13.45 | 12.88 | 13.25 | 13.25 | 6,226,608 |
| 22 Jan 2024 | 14.19 | 14.30 | 13.09 | 13.19 | 13.19 | 7,772,016 |
| 19 Jan 2024 | 14.18 | 14.77 | 14.17 | 14.26 | 14.26 | 7,632,328 |
| 18 Jan 2024 | 14.30 | 14.40 | 13.60 | 14.19 | 14.19 | 9,561,976 |
| 17 Jan 2024 | 15.22 | 15.34 | 14.46 | 14.53 | 14.53 | 8,095,388 |
| 16 Jan 2024 | 15.60 | 15.67 | 14.97 | 15.32 | 15.32 | 11,503,088 |
| 15 Jan 2024 | 16.19 | 16.27 | 15.61 | 15.73 | 15.73 | 12,302,474 |
| 12 Jan 2024 | 16.30 | 16.99 | 16.19 | 16.19 | 16.19 | 16,338,219 |
| 11 Jan 2024 | 15.95 | 16.63 | 15.61 | 16.44 | 16.44 | 15,052,368 |
| 10 Jan 2024 | 16.15 | 16.42 | 15.65 | 16.28 | 16.28 | 13,376,237 |
| 09 Jan 2024 | 16.30 | 16.67 | 15.88 | 16.17 | 16.17 | 16,787,551 |
| 08 Jan 2024 | 16.57 | 17.18 | 16.40 | 16.50 | 16.50 | 17,940,754 |
| 05 Jan 2024 | 17.35 | 17.94 | 16.37 | 16.80 | 16.80 | 27,181,653 |
| 04 Jan 2024 | 17.64 | 19.53 | 17.40 | 18.14 | 18.14 | 33,698,485 |
| 03 Jan 2024 | 16.81 | 19.92 | 16.80 | 17.97 | 17.97 | 40,946,495 |
| 02 Jan 2024 | 16.21 | 17.72 | 16.14 | 17.29 | 17.29 | 27,596,361 |
| 29 Dec 2023 | 16.35 | 17.43 | 16.20 | 16.75 | 16.75 | 28,291,028 |
| 28 Dec 2023 | 16.22 | 16.88 | 15.51 | 16.59 | 16.59 | 27,714,867 |
| 27 Dec 2023 | 16.22 | 17.38 | 16.09 | 16.92 | 16.92 | 36,170,860 |
| 26 Dec 2023 | 13.09 | 15.77 | 13.05 | 15.77 | 15.77 | 15,500,906 |
| 25 Dec 2023 | 13.44 | 13.44 | 13.00 | 13.14 | 13.14 | 1,996,990 |
| 22 Dec 2023 | 13.40 | 13.53 | 13.13 | 13.30 | 13.30 | 2,580,695 |
| 21 Dec 2023 | 13.46 | 13.46 | 13.10 | 13.40 | 13.40 | 2,123,115 |
| 20 Dec 2023 | 13.20 | 13.51 | 13.18 | 13.29 | 13.29 | 1,998,950 |
| 19 Dec 2023 | 13.16 | 13.24 | 13.02 | 13.20 | 13.20 | 1,350,861 |
| 18 Dec 2023 | 13.50 | 13.57 | 13.12 | 13.16 | 13.16 | 1,749,080 |
| 15 Dec 2023 | 13.49 | 13.68 | 13.46 | 13.50 | 13.50 | 1,447,920 |
| 14 Dec 2023 | 13.51 | 13.73 | 13.45 | 13.45 | 13.45 | 1,337,135 |
| 13 Dec 2023 | 13.73 | 13.73 | 13.43 | 13.43 | 13.43 | 1,516,873 |
| 12 Dec 2023 | 13.84 | 13.95 | 13.60 | 13.73 | 13.73 | 1,803,100 |
| 11 Dec 2023 | 13.72 | 13.93 | 13.58 | 13.83 | 13.83 | 2,219,600 |
| 08 Dec 2023 | 14.10 | 14.15 | 13.82 | 13.89 | 13.89 | 1,703,090 |
| 07 Dec 2023 | 14.18 | 14.39 | 13.93 | 14.06 | 14.06 | 2,044,685 |
| 06 Dec 2023 | 14.00 | 14.54 | 13.99 | 14.27 | 14.27 | 2,753,830 |
| 05 Dec 2023 | 14.28 | 14.50 | 14.12 | 14.12 | 14.12 | 2,303,190 |
| 04 Dec 2023 | 14.22 | 14.65 | 14.19 | 14.28 | 14.28 | 2,734,334 |
| 01 Dec 2023 | 14.25 | 14.45 | 14.10 | 14.29 | 14.29 | 1,716,945 |
| 30 Nov 2023 | 14.75 | 14.75 | 14.13 | 14.24 | 14.24 | 2,256,210 |
| 29 Nov 2023 | 14.75 | 14.83 | 14.55 | 14.59 | 14.59 | 1,243,197 |
| 28 Nov 2023 | 14.58 | 14.76 | 14.36 | 14.71 | 14.71 | 1,558,619 |
| 27 Nov 2023 | 14.61 | 14.78 | 14.43 | 14.58 | 14.58 | 1,777,610 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.