Suzhou Crystal Clear Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.000 | 7.100 | 6.900 | 6.980 | 6.603 | 11,560,295 |
| 2024-07-26 | 6.860 | 7.000 | 6.850 | 6.950 | 6.574 | 8,579,319 |
| 2024-07-25 | 6.810 | 6.980 | 6.790 | 6.850 | 6.480 | 11,043,083 |
| 2024-07-24 | 6.980 | 7.140 | 6.860 | 6.870 | 6.499 | 14,694,075 |
| 2024-07-23 | 7.330 | 7.380 | 7.080 | 7.080 | 6.697 | 16,492,888 |
| 2024-07-22 | 7.390 | 7.450 | 7.280 | 7.330 | 6.934 | 21,038,607 |
| 2024-07-19 | 7.200 | 7.450 | 7.150 | 7.390 | 6.990 | 33,086,575 |
| 2024-07-18 | 6.930 | 7.230 | 6.870 | 7.220 | 6.830 | 29,226,731 |
| 2024-07-17 | 7.090 | 7.150 | 6.930 | 6.940 | 6.565 | 13,612,042 |
| 2024-07-16 | 7.060 | 7.160 | 6.900 | 7.080 | 6.697 | 14,859,879 |
| 2024-07-15 | 7.140 | 7.330 | 7.040 | 7.060 | 6.678 | 15,030,960 |
| 2024-07-12 | 7.150 | 7.250 | 7.100 | 7.160 | 6.773 | 13,642,992 |
| 2024-07-11 | 7.090 | 7.220 | 7.040 | 7.190 | 6.801 | 19,595,339 |
| 2024-07-10 | 7.010 | 7.100 | 6.920 | 6.950 | 6.574 | 14,139,809 |
| 2024-07-09 | 6.750 | 7.090 | 6.680 | 7.050 | 6.669 | 22,971,801 |
| 2024-07-08 | 6.850 | 7.020 | 6.700 | 6.750 | 6.385 | 15,140,944 |
| 2024-07-05 | 6.880 | 7.000 | 6.830 | 6.880 | 6.508 | 11,821,095 |
| 2024-07-04 | 7.190 | 7.190 | 6.920 | 6.940 | 6.565 | 17,761,464 |
| 2024-07-03 | 7.130 | 7.300 | 6.990 | 7.200 | 6.811 | 21,120,925 |
| 2024-07-02 | 7.170 | 7.230 | 7.110 | 7.140 | 6.754 | 11,944,758 |
| 2024-07-01 | 7.190 | 7.280 | 7.020 | 7.190 | 6.801 | 16,564,677 |
| 2024-06-28 | 7.080 | 7.370 | 7.060 | 7.200 | 6.811 | 19,239,416 |
| 2024-06-27 | 7.320 | 7.370 | 7.100 | 7.120 | 6.735 | 21,035,061 |
| 2024-06-26 | 7.160 | 7.420 | 6.990 | 7.370 | 6.971 | 25,202,517 |
| 2024-06-25 | 7.640 | 7.760 | 7.120 | 7.190 | 6.801 | 36,094,069 |
| 2024-06-24 | 7.800 | 8.080 | 7.580 | 7.660 | 7.246 | 29,467,207 |
| 2024-06-21 | 7.780 | 8.050 | 7.700 | 7.900 | 7.473 | 25,295,418 |
| 2024-06-20 | 8.520 | 8.520 | 8.000 | 8.020 | 7.560 | 46,034,738 |
| 2024-06-19 | 8.350 | 8.560 | 8.300 | 8.510 | 8.022 | 52,692,739 |
| 2024-06-18 | 8.350 | 8.390 | 8.230 | 8.350 | 7.871 | 39,605,563 |
| 2024-06-17 | 8.090 | 8.480 | 7.980 | 8.420 | 7.937 | 55,726,254 |
| 2024-06-14 | 8.220 | 8.290 | 7.990 | 8.080 | 7.616 | 51,545,114 |
| 2024-06-13 | 8.200 | 8.880 | 8.150 | 8.380 | 7.899 | 86,325,793 |
| 2024-06-12 | 8.110 | 8.200 | 8.030 | 8.120 | 7.654 | 48,351,928 |
| 2024-06-11 | 7.850 | 8.280 | 7.810 | 8.280 | 7.805 | 76,726,709 |
| 2024-06-07 | 7.470 | 7.830 | 7.360 | 7.820 | 7.371 | 49,391,923 |
| 2024-06-06 | 7.540 | 7.800 | 7.360 | 7.470 | 7.041 | 39,164,976 |
| 2024-06-05 | 7.540 | 7.800 | 7.440 | 7.440 | 7.013 | 27,012,688 |
| 2024-06-04 | 7.710 | 7.760 | 7.420 | 7.570 | 7.136 | 29,973,126 |
| 2024-06-03 | 7.800 | 7.880 | 7.610 | 7.760 | 7.315 | 36,854,635 |
| 2024-05-31 | 7.690 | 8.030 | 7.660 | 7.810 | 7.362 | 51,164,743 |
| 2024-05-30 | 7.580 | 7.820 | 7.530 | 7.750 | 7.305 | 44,252,678 |
| 2024-05-29 | 7.480 | 7.870 | 7.480 | 7.630 | 7.192 | 43,243,280 |
| 2024-05-28 | 7.480 | 7.910 | 7.380 | 7.560 | 7.126 | 65,792,553 |
| 2024-05-27 | 6.760 | 7.520 | 6.650 | 7.480 | 7.051 | 51,424,861 |
| 2024-05-24 | 7.000 | 7.020 | 6.760 | 6.760 | 6.372 | 12,782,134 |
| 2024-05-23 | 7.090 | 7.130 | 6.980 | 7.000 | 6.598 | 12,219,418 |
| 2024-05-22 | 7.120 | 7.170 | 7.030 | 7.110 | 6.702 | 9,590,297 |
| 2024-05-21 | 7.250 | 7.280 | 7.090 | 7.120 | 6.712 | 11,916,849 |
| 2024-05-20 | 7.210 | 7.420 | 7.200 | 7.270 | 6.853 | 14,009,440 |
| 2024-05-17 | 7.070 | 7.230 | 6.980 | 7.210 | 6.796 | 13,371,020 |
| 2024-05-16 | 7.100 | 7.190 | 7.030 | 7.050 | 6.646 | 10,859,824 |
| 2024-05-15 | 7.140 | 7.220 | 7.000 | 7.030 | 6.627 | 10,084,600 |
| 2024-05-14 | 7.150 | 7.280 | 7.060 | 7.130 | 6.721 | 11,651,887 |
| 2024-05-13 | 7.240 | 7.290 | 7.060 | 7.090 | 6.683 | 15,113,945 |
| 2024-05-10 | 7.720 | 7.740 | 7.350 | 7.390 | 6.966 | 15,987,663 |
| 2024-05-09 | 7.690 | 7.790 | 7.660 | 7.670 | 7.230 | 12,667,317 |
| 2024-05-08 | 7.690 | 7.840 | 7.570 | 7.590 | 7.155 | 14,581,957 |
| 2024-05-07 | 7.780 | 7.810 | 7.650 | 7.710 | 7.268 | 12,885,217 |
| 2024-05-06 | 7.590 | 7.780 | 7.590 | 7.710 | 7.268 | 15,350,990 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0131 CNY |
| 2025-10-20 | 0.0100 CNY |
| 2025-06-04 | 0.0450 CNY |
| 2024-06-21 | 0.0280 CNY |
| 2023-07-10 | 0.0850 CNY |
| 2022-06-10 | 0.1659 CNY |
| 2021-05-07 | 0.2001 CNY |
| 2020-10-28 | 0.0997 CNY |
| 2019-05-06 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.