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

20.32

-0.81(-3.83%)

Updated at June 02 03:04PM

Currency In CNY

300505.SZ Historical Return

If you invested ¥1000 in Kunming Chuan Jin Nuo Chemical Co., Ltd. (300505.SZ) 10 years ago, it would be worth ¥807.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,203.9, while ¥1000 invested 1 year ago would be worth ¥1,171.86. This corresponds to total returns of -19.2%, 120.39%, 17.19%, respectively, with annualized returns of -2.11%, 17.11%, 17.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300505.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	20.99	21.13	21.13	21.47	20.92	8.74M
May 29, 2026	21.19	21.06	21.06	21.96	20.95	13.17M
May 28, 2026	21.77	21.54	21.54	21.84	21.12	7.5M
May 27, 2026	22.36	21.59	21.59	22.36	21.4	9.34M
May 26, 2026	22.02	22.17	22.17	22.54	21.55	15.35M
May 25, 2026	22.81	22.16	22.16	22.94	21.99	11.51M
May 22, 2026	22.46	22.81	22.81	22.97	22.21	11.02M
May 21, 2026	24.55	22.46	22.46	24.55	22.35	13.45M
May 20, 2026	23.76	23.43	23.43	23.8	23.2	10.66M
May 19, 2026	24.3	23.77	23.77	24.3	23.42	14.7M
May 18, 2026	24.55	24.31	24.31	24.79	24.04	14.51M
May 15, 2026	24.5	24.54	24.54	25.86	24.42	21.91M
May 14, 2026	25.53	24.33	24.33	25.7	24.33	16.41M
May 13, 2026	25.3	25.54	25.54	25.95	25.1	15.34M
May 12, 2026	26.42	25.3	25.3	26.68	25.21	22.02M
May 11, 2026	25.69	26.2	26.2	26.55	25.69	25.18M
May 08, 2026	25.54	25.59	25.59	25.83	25.21	14.96M
May 07, 2026	25.87	25.58	25.58	25.92	25.11	18.44M
May 06, 2026	25.5	25.75	25.75	25.78	25.3	14.08M
April 30, 2026	25.71	25.29	25.29	25.93	25.18	13.93M
April 29, 2026	25.12	25.74	25.74	25.86	24.61	13.83M
April 28, 2026	25.12	25.24	25.24	25.93	25.1	13.03M
April 27, 2026	25.62	25.3	25.3	25.75	24.95	19.48M
April 24, 2026	25.43	26.13	26.13	26.63	25.32	25.17M
April 23, 2026	26.23	25.45	25.45	26.23	25.17	15.13M
April 22, 2026	25.89	26.17	26.17	26.26	25.72	12.74M
April 21, 2026	26.33	25.9	25.9	26.39	25.53	14.96M
April 20, 2026	26.25	26.41	26.41	26.49	26.06	14.46M
April 17, 2026	27.05	26.39	26.39	27.18	26.08	22.83M
April 16, 2026	27.05	27.51	27.51	27.58	26.8	17.25M
April 15, 2026	27.73	27.06	27.06	27.98	26.95	15.54M
April 14, 2026	27.56	27.7	27.7	27.72	27.19	15.16M
April 13, 2026	27.43	27.57	27.57	27.66	26.98	14.54M
April 10, 2026	27.6	27.3	27.3	28.08	27.25	17.1M
April 09, 2026	27.79	27.42	27.42	28.09	27.08	17.31M
April 08, 2026	27.73	28.13	28.13	28.17	27.2	27.36M
April 07, 2026	25.85	27.43	27.43	27.76	25.8	32.32M
April 03, 2026	29.05	27.93	27.93	29.15	27.83	17.58M
April 02, 2026	29.45	28.95	28.95	29.83	28.7	19.77M
April 01, 2026	29.61	29.63	29.63	29.95	29.29	21.54M
March 31, 2026	30.68	29.13	29.13	31.18	29.05	31.58M
March 30, 2026	30.66	30.99	30.99	31.75	30.66	30.82M
March 27, 2026	29.22	31.53	31.53	31.98	29	43.35M
March 26, 2026	30.41	29.91	29.91	31.58	29.82	32.75M
March 25, 2026	30.04	30.71	30.71	31.1	29.99	31.13M
March 24, 2026	30.73	30.51	30.51	30.95	29.18	34.58M
March 23, 2026	30.03	30.73	30.73	32.34	30	36.42M
March 20, 2026	32.89	31.28	31.28	33.39	31.22	42.76M
March 19, 2026	35.85	33.04	33.04	36.54	32.81	49.25M
March 18, 2026	35.79	35.42	35.42	36	34.03	62.23M
March 17, 2026	36.4	37.59	37.59	39.36	35.6	82.78M
March 16, 2026	37.62	36.33	36.33	40.98	36	89.54M
March 13, 2026	34.56	38.9	38.9	40.66	34.31	103.72M
March 12, 2026	35	33.88	33.88	35.53	33.29	54.36M
March 11, 2026	34.17	34.65	34.65	35.3	33.81	48.93M
March 10, 2026	33.2	34.61	34.22	35.09	33.2	30.57M
March 09, 2026	36.96	35.12	35.12	38.88	34.81	61.6M
March 06, 2026	33.2	36.12	36.12	36.83	33.19	69.41M
March 05, 2026	34.89	33.55	33.55	35	33.21	38.09M
March 04, 2026	36.01	34.85	34.22	36.88	31.92	50.46M