Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Kunming Chuan Jin Nuo Chemical Co., Ltd. (300505.SZ)

17.25
+0.43
+(2.56%)
At close: 3:04:31 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202517.3117.2516.9017.2517.2524,446,904
Apr 30, 202517.3117.5816.7716.8216.8223,924,301
Apr 29, 202516.8917.8316.8917.3117.3124,584,306
Apr 28, 202517.2217.6816.7017.1517.1525,154,645
Apr 25, 202516.8817.5416.6317.3717.3729,495,230
Apr 24, 202516.7717.2616.5016.8816.8823,187,055
Apr 23, 202517.0017.0416.6516.8116.8121,939,433
Apr 22, 202517.0017.3916.5617.1817.1831,143,723
Apr 21, 202516.6817.2116.6816.8616.8627,930,649
Apr 18, 202516.2017.3115.7116.9516.9540,883,223
Apr 17, 202515.5016.0715.3515.9215.9219,415,710
Apr 16, 202515.8016.0515.3615.6015.6015,445,489
Apr 15, 202515.8616.2715.7716.0216.0222,218,550
Apr 14, 202515.7916.1615.4915.8615.8624,042,629
Apr 11, 202515.0815.4514.9615.0015.0017,033,054
Apr 10, 202515.2415.7315.2315.3115.3122,547,517
Apr 9, 202514.9015.2614.1015.0815.0826,349,495
Apr 8, 202514.4015.2914.3115.2915.2926,203,909
Apr 7, 202515.0015.4913.2614.0514.0529,146,364
Apr 3, 202515.7016.4215.7016.0816.0819,619,612
Apr 2, 202515.8816.2115.7715.8515.8514,003,406
Apr 1, 202515.6616.0515.6615.8815.8818,038,740
Mar 31, 202516.4016.4815.2815.6515.6529,006,791
Mar 28, 202517.3517.6016.5116.5216.5243,899,807
Mar 27, 202517.5618.8317.5518.0318.0358,428,975
Mar 26, 202517.4617.8817.4017.5517.5538,678,457
Mar 25, 202517.0218.2716.9217.7517.7557,433,572
Mar 24, 202515.6817.9515.6817.2517.2544,995,663
Mar 21, 202516.2516.4515.7415.7415.7411,951,251
Mar 20, 202516.3616.5816.3016.4116.417,380,763
Mar 19, 202516.5016.6516.2416.4016.409,286,248
Mar 18, 202516.8416.8716.5316.5616.5613,758,470
Mar 17, 202516.7017.1716.4516.9916.9920,103,025
Mar 14, 202516.8016.9316.4116.7316.7315,832,817
Mar 13, 202517.0017.2516.6016.8916.8922,959,286
Mar 12, 202516.8317.4816.6317.3217.3229,734,021
Mar 11, 202516.1216.9716.0016.9116.9124,711,916
Mar 10, 202516.5516.7416.3016.3916.3917,280,049
Mar 7, 202515.8516.6715.7816.6516.6525,057,692
Mar 6, 202515.8516.0515.7115.9515.9512,401,491
Mar 5, 202516.2216.3415.6015.8615.8615,574,417
Mar 4, 202516.0016.3315.9316.3216.3214,803,934
Mar 3, 202515.9816.6815.9816.3116.3127,893,427
Feb 28, 202515.3416.2815.2915.9615.9625,119,036
Feb 27, 202515.5815.5915.2115.4815.4810,126,115
Feb 26, 202515.3915.6515.3615.5715.5710,646,975
Feb 25, 202515.4515.6315.2915.3215.3214,129,950
Feb 24, 202516.1016.5015.7615.8715.8724,148,156
Feb 21, 202515.6815.7315.4515.6815.6813,039,930
Feb 20, 202515.4315.8315.3415.7615.7616,888,630
Feb 19, 202515.1515.5415.1415.3415.3410,126,245
Feb 18, 202515.4015.4014.8214.8614.8610,584,535
Feb 17, 202515.3415.4815.1615.3915.3910,602,050
Feb 14, 202515.6315.8215.3815.4415.4413,610,015
Feb 13, 202515.4315.8415.3315.7815.7817,587,668
Feb 12, 202515.3115.5315.2815.4615.468,741,178
Feb 11, 202515.4015.4815.1515.3215.328,229,155
Feb 10, 202515.4915.5015.2715.4015.409,619,125
Feb 7, 202515.4115.6215.2415.4815.4813,205,455
Feb 6, 202515.3015.4815.1415.4815.4810,970,205
Feb 5, 202515.2115.4514.9115.3215.3210,245,600
Jan 27, 202514.8715.4914.8715.1715.1712,845,750
Jan 24, 202514.8215.0114.7514.8714.878,796,883
Jan 23, 202515.0315.2214.8714.8714.879,806,700
Jan 22, 202515.0415.2614.8815.0015.008,266,175
Jan 21, 202515.4215.4814.9115.1515.1511,552,150
Jan 20, 202515.4815.8015.2215.4215.4218,344,725
Jan 17, 202514.8915.8814.8515.4215.4222,202,400
Jan 16, 202515.0815.3614.8914.9314.9315,667,839
Jan 15, 202514.6015.5314.5114.8014.8019,612,373
Jan 14, 202513.6914.3013.6914.2814.287,235,902
Jan 13, 202513.2313.7013.1513.6713.674,840,844
Jan 10, 202513.9214.0513.4813.4813.485,673,944
Jan 9, 202513.9114.1813.8513.9913.995,579,689
Jan 8, 202513.9414.1013.5513.9613.966,012,800
Jan 7, 202513.7814.0613.6714.0614.065,448,290
Jan 6, 202513.7113.9813.2313.7913.796,517,643
Jan 3, 202514.5514.6413.6613.6813.688,686,506
Jan 2, 202514.4914.9814.2814.5014.509,290,451
Dec 31, 202414.8114.9214.3514.4014.405,244,673
Dec 30, 202415.2415.2414.7314.8114.815,687,550
Dec 27, 202414.5715.1214.5015.0315.038,928,203
Dec 26, 202414.3914.7214.3814.5714.575,182,078
Dec 25, 202414.7714.8914.1614.3814.387,514,567
Dec 24, 202414.7314.9514.6014.8714.875,209,753
Dec 23, 202415.2015.4114.6414.7314.737,835,300
Dec 20, 202415.2315.5215.1315.3615.367,648,062
Dec 19, 202415.0015.2814.9015.2415.246,845,122
Dec 18, 202415.2915.3815.0415.2315.237,198,853
Dec 17, 202415.7215.7815.1215.1815.188,959,958
Dec 16, 202415.8715.9715.5815.7415.748,224,395
Dec 13, 202416.3016.3015.8315.8815.8811,965,817
Dec 12, 202416.4016.5116.1616.3616.3611,595,800
Dec 11, 202416.3516.5116.1716.3916.3911,611,253
Dec 10, 202416.7916.8816.3116.3416.3415,650,400
Dec 9, 202416.4716.8416.2116.2816.2814,166,754
Dec 6, 202416.4516.7316.1616.4316.4312,723,400
Dec 5, 202416.0216.5515.8916.4916.4915,426,608
Dec 4, 202416.8916.9816.0216.1116.1121,475,230
Dec 3, 202417.0117.2816.7616.8816.8825,370,398
Dec 2, 202416.7117.9516.6417.3217.3235,757,975
Nov 29, 202416.5217.0016.2616.8016.8027,102,088
Nov 28, 202416.3017.3216.1316.8016.8033,798,963
Nov 27, 202416.0616.4915.5416.4616.4622,314,913
Nov 26, 202416.6117.0816.0516.2316.2331,943,608
Nov 25, 202416.7016.9916.1116.7316.7330,403,032
Nov 22, 202417.7518.0616.8716.8816.8844,459,052
Nov 21, 202419.0119.0917.7218.0918.0969,289,408
Nov 20, 202415.4818.6215.4518.6218.6248,676,910
Nov 19, 202414.8615.5514.7815.5215.5213,655,645
Nov 18, 202415.4415.8614.7714.9114.9118,345,696
Nov 15, 202416.0216.7015.5415.5415.5428,000,085
Nov 14, 202416.7717.7516.3416.4516.4538,554,162
Nov 13, 202416.5217.1016.0116.4416.4424,968,999
Nov 12, 202416.3117.4016.2116.8016.8039,711,164
Nov 11, 202415.9416.2615.8116.2516.2516,249,366
Nov 8, 202416.6916.6915.9016.0216.0223,533,770
Nov 7, 202415.7916.6015.6516.4816.4826,256,241
Nov 6, 202416.0316.3215.8015.8715.8723,641,952
Nov 5, 202415.6516.3815.5616.1516.1519,828,502
Nov 4, 202415.4515.8415.1515.8015.8014,994,995
Nov 1, 202415.9616.5015.2215.4015.4021,029,294
Oct 31, 202416.2716.5415.9616.1516.1526,772,713
Oct 30, 202415.8816.9015.6216.4216.4232,487,564
Oct 29, 202416.7716.9615.8015.8115.8129,764,292
Oct 28, 202416.0217.2015.8416.7616.7635,347,226
Oct 25, 202415.2016.6915.2016.0216.0236,956,053
Oct 24, 202416.0216.4015.2315.3815.3832,248,755
Oct 23, 202415.0717.4914.8816.5616.5646,006,730
Oct 22, 202414.8415.1014.7015.0715.0717,445,224
Oct 21, 202414.6115.0914.6014.8614.8619,200,664
Oct 18, 202414.0314.9614.0314.6114.6119,152,769
Oct 17, 202414.6514.6614.1014.1614.1616,511,490
Oct 16, 202414.0014.9713.9614.5814.5819,126,503
Oct 15, 202414.4215.2914.2314.3114.3122,044,888
Oct 14, 202414.1814.4313.7514.4214.4215,228,488
Oct 11, 202414.7514.8113.9014.0914.0918,904,570
Oct 10, 202415.8016.2214.8115.0215.0232,171,503
Oct 9, 202415.8517.8215.2315.9415.9446,682,963
Oct 8, 202416.9016.9014.6015.8315.8331,853,192
Sep 30, 202412.8814.4112.8014.2414.2427,312,257
Sep 27, 202411.9012.6111.7812.3012.3015,091,335
Sep 26, 202411.3811.6511.3011.6411.647,958,091
Sep 25, 202411.2811.7211.2811.3511.3510,354,914
Sep 24, 202410.6911.1910.6911.1911.198,683,160
Sep 23, 202410.5610.7810.4710.6710.673,528,664
Sep 20, 202410.8810.8910.5610.6510.654,127,814
Sep 19, 202410.5710.8810.3810.8010.806,370,349
Sep 18, 202410.7810.8010.2810.4210.425,353,350
Sep 13, 202411.0011.0410.7010.7110.714,201,900
Sep 12, 202411.1911.3110.9610.9810.985,186,796
Sep 11, 202411.1811.4211.1411.1911.195,224,955
Sep 10, 202411.3311.3911.0111.2211.225,841,207
Sep 9, 202411.1211.3911.1011.3011.305,799,208
Sep 6, 202411.4411.6011.2111.2211.227,801,132
Sep 5, 202411.5611.7211.3611.4411.448,133,736
Sep 4, 202411.7011.8011.5111.6011.6010,920,800
Sep 3, 202411.3712.1911.3111.7911.7915,683,073
Sep 2, 202411.5211.8211.3811.3911.3911,430,587
Aug 30, 202411.3011.6811.2011.5011.5012,788,471
Aug 29, 202411.1111.4511.0811.3611.3614,822,231
Aug 28, 202410.8312.0010.7911.3611.3619,179,069
Aug 27, 202411.0811.0810.8410.8810.884,524,845
Aug 26, 202410.7011.0910.7011.0511.055,606,295
Aug 23, 202410.9111.0610.6810.7010.705,042,457
Aug 22, 202411.1011.1810.8810.8810.884,366,030
Aug 21, 202411.0711.2310.9211.1411.144,232,840
Aug 20, 202411.2611.4410.9511.0711.075,666,690
Aug 19, 202411.2511.4511.2211.2411.244,587,800
Aug 16, 202411.5711.6511.3011.3311.336,867,522
Aug 15, 202411.4411.6511.3611.5411.545,478,094
Aug 14, 202411.8011.8911.4611.5011.505,158,450
Aug 13, 202411.5711.7911.4111.7811.784,974,600
Aug 12, 202411.6011.7011.4611.5611.563,853,430
Aug 9, 202411.8011.9811.6511.6511.655,689,100
Aug 8, 202411.7111.9711.5911.8411.848,167,050
Aug 7, 202411.6811.8411.5211.7111.715,752,350
Aug 6, 202411.7211.9611.6011.7211.725,631,400
Aug 5, 202411.8712.0811.5011.5111.517,518,300
Aug 2, 202412.0712.3111.9111.9311.937,888,730
Aug 1, 202411.9412.3411.9412.1112.118,017,935
Jul 31, 202411.5412.1011.4012.0312.039,342,200
Jul 30, 202411.3611.6911.3311.5411.545,843,652
Jul 29, 202411.4411.5011.2611.4611.464,841,050
Jul 26, 202411.2311.5511.2311.4411.446,109,800
Jul 25, 202411.1511.4311.0211.2311.235,828,100
Jul 24, 202411.6011.6911.1011.1611.1610,059,404
Jul 23, 202412.0712.3011.6811.7111.718,347,800
Jul 22, 202412.1112.2411.9612.1312.136,160,145
Jul 19, 202412.2012.3712.1012.2012.209,656,489
Jul 18, 202412.6812.7912.3012.4212.4210,994,925
Jul 17, 202412.4112.5312.2212.3312.338,107,798
Jul 16, 202412.7212.8012.3612.4912.4912,178,381
Jul 15, 202413.0013.2512.9112.9312.9311,827,464
Jul 12, 202413.1813.2512.8912.9312.9310,729,000
Jul 11, 202412.9913.2512.9413.2113.2117,754,000
Jul 10, 202412.5013.2312.4512.9012.9019,683,736
Jul 9, 202412.2712.7012.0612.7012.7013,648,650
Jul 8, 202412.6212.7812.0012.2012.209,108,446
Jul 5, 202412.1212.5111.8612.4412.448,724,374
Jul 4, 202412.7412.7412.1012.1412.149,586,764
Jul 3, 202412.8813.1712.6312.6912.6912,598,600
Jul 2, 202413.0213.1912.8012.8912.8915,273,580
Jul 1, 202412.2413.5812.1813.1913.1922,706,912
Jun 28, 202412.2012.4112.0312.1912.195,107,750
Jun 27, 202412.5612.6012.1112.1212.125,957,180
Jun 26, 202412.3112.6412.0312.6212.627,210,900
Jun 25, 202412.3212.5812.1912.3112.317,386,050
Jun 24, 202412.8612.9512.1312.1912.199,633,045
Jun 21, 202412.8513.1412.6812.7312.738,197,600
Jun 20, 2024 0.11 Dividend
Jun 20, 202413.2913.5612.8412.9112.9112,814,409
Jun 19, 202413.4513.5713.2613.4313.3211,973,317
Jun 18, 202412.9013.6512.8813.3713.2615,266,833
Jun 17, 202412.9613.1112.8112.8312.726,998,730
Jun 14, 202413.1913.2112.8812.9712.868,499,100
Jun 13, 202413.5413.6013.0513.1213.019,874,077
Jun 12, 202413.1513.6113.1213.5313.4210,973,400
Jun 11, 202412.8613.2412.7213.2313.129,661,500
Jun 7, 202412.9213.1512.8413.0312.9211,103,700
Jun 6, 202413.2213.5312.5712.7612.6615,735,411
Jun 5, 202413.8513.8513.2113.2713.1613,838,315
Jun 4, 202413.6514.0713.5213.9313.8211,851,565
Jun 3, 202413.9314.0913.5913.8013.6914,570,991
May 31, 202414.3014.4614.0114.1214.0017,680,599
May 30, 202414.1015.1614.0014.5814.4626,446,622
May 29, 202414.0814.3113.9514.1013.9814,084,429
May 28, 202415.0115.1514.0414.1314.0122,458,739
May 27, 202414.6215.2514.6215.0714.9513,143,013
May 24, 202414.9315.3714.6914.8214.7018,235,645
May 23, 202415.8715.8714.6214.8214.7025,037,534
May 22, 202416.4216.6215.9016.0215.8923,081,568
May 21, 202417.0117.4416.4816.7016.5630,781,168
May 20, 202416.0916.9616.0916.9616.8236,829,395
May 17, 202415.9916.6615.5216.3816.2534,355,665
May 16, 202416.1516.9016.1016.2816.1539,958,298
May 15, 202415.1916.2015.1215.9215.7935,133,487
May 14, 202415.8116.1115.0615.2515.1328,845,488
May 13, 202415.9716.2615.3315.7015.5728,920,174
May 10, 202417.0817.9316.1016.2916.1642,909,195
May 9, 202417.1718.3716.8817.4217.2846,470,939
May 8, 202417.0617.9117.0217.1216.9845,131,381
May 7, 202416.3218.9916.1818.0117.8663,799,404
May 6, 202415.2217.4814.7816.6716.5356,709,062