Suzhou Crystal Clear Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.560 | 7.620 | 7.430 | 7.500 | 7.070 | 12,996,683 |
| 2024-04-29 | 7.190 | 7.620 | 7.190 | 7.580 | 7.145 | 20,085,572 |
| 2024-04-26 | 7.100 | 7.360 | 7.080 | 7.320 | 6.900 | 18,472,195 |
| 2024-04-25 | 7.080 | 7.290 | 7.010 | 7.140 | 6.730 | 15,285,889 |
| 2024-04-24 | 7.400 | 7.680 | 7.080 | 7.150 | 6.740 | 26,102,638 |
| 2024-04-23 | 6.930 | 7.060 | 6.910 | 7.050 | 6.646 | 13,360,411 |
| 2024-04-22 | 6.820 | 7.030 | 6.700 | 6.940 | 6.542 | 12,430,056 |
| 2024-04-19 | 7.080 | 7.140 | 6.840 | 6.960 | 6.561 | 17,978,949 |
| 2024-04-18 | 7.180 | 7.240 | 7.020 | 7.040 | 6.636 | 15,301,779 |
| 2024-04-17 | 6.760 | 7.200 | 6.760 | 7.190 | 6.777 | 18,818,229 |
| 2024-04-16 | 7.170 | 7.170 | 6.610 | 6.630 | 6.250 | 23,261,311 |
| 2024-04-15 | 7.400 | 7.530 | 7.060 | 7.180 | 6.768 | 19,092,500 |
| 2024-04-12 | 7.470 | 7.550 | 7.280 | 7.310 | 6.891 | 15,156,271 |
| 2024-04-11 | 7.540 | 7.700 | 7.400 | 7.440 | 7.013 | 13,687,662 |
| 2024-04-10 | 7.950 | 7.960 | 7.500 | 7.590 | 7.155 | 18,006,607 |
| 2024-04-09 | 7.710 | 8.000 | 7.710 | 7.950 | 7.494 | 15,254,144 |
| 2024-04-08 | 8.070 | 8.170 | 7.850 | 7.860 | 7.409 | 22,008,273 |
| 2024-04-03 | 8.370 | 8.530 | 8.030 | 8.170 | 7.701 | 26,894,647 |
| 2024-04-02 | 8.300 | 8.370 | 8.100 | 8.200 | 7.729 | 18,915,776 |
| 2024-04-01 | 8.000 | 8.280 | 8.000 | 8.270 | 7.796 | 17,295,617 |
| 2024-03-29 | 8.030 | 8.080 | 7.840 | 8.000 | 7.541 | 9,581,341 |
| 2024-03-28 | 7.750 | 8.180 | 7.680 | 8.000 | 7.541 | 24,687,730 |
| 2024-03-27 | 8.140 | 8.140 | 7.620 | 7.640 | 7.202 | 22,997,362 |
| 2024-03-26 | 8.200 | 8.370 | 7.980 | 8.150 | 7.682 | 23,313,218 |
| 2024-03-25 | 8.350 | 8.590 | 8.180 | 8.190 | 7.720 | 24,342,591 |
| 2024-03-22 | 8.580 | 8.740 | 8.410 | 8.420 | 7.937 | 27,906,632 |
| 2024-03-21 | 8.680 | 8.780 | 8.520 | 8.610 | 8.116 | 26,907,723 |
| 2024-03-20 | 8.530 | 8.820 | 8.440 | 8.720 | 8.220 | 41,477,535 |
| 2024-03-19 | 8.550 | 8.670 | 8.400 | 8.490 | 8.003 | 28,900,090 |
| 2024-03-18 | 8.260 | 8.600 | 8.240 | 8.560 | 8.069 | 34,753,282 |
| 2024-03-15 | 8.150 | 8.260 | 8.050 | 8.250 | 7.777 | 15,856,713 |
| 2024-03-14 | 8.300 | 8.350 | 8.030 | 8.150 | 7.682 | 22,831,022 |
| 2024-03-13 | 8.280 | 8.460 | 8.200 | 8.350 | 7.871 | 28,744,084 |
| 2024-03-12 | 8.250 | 8.410 | 8.160 | 8.260 | 7.786 | 27,765,767 |
| 2024-03-11 | 7.980 | 8.230 | 7.910 | 8.230 | 7.758 | 35,582,239 |
| 2024-03-08 | 7.800 | 7.950 | 7.710 | 7.920 | 7.466 | 17,104,379 |
| 2024-03-07 | 7.980 | 8.160 | 7.800 | 7.800 | 7.352 | 24,698,576 |
| 2024-03-06 | 7.920 | 8.040 | 7.750 | 7.930 | 7.475 | 22,202,246 |
| 2024-03-05 | 8.040 | 8.190 | 7.920 | 7.980 | 7.522 | 27,319,182 |
| 2024-03-04 | 8.180 | 8.280 | 7.920 | 8.160 | 7.692 | 35,701,693 |
| 2024-03-01 | 8.150 | 8.330 | 7.980 | 8.130 | 7.664 | 48,868,512 |
| 2024-02-29 | 7.320 | 8.240 | 7.310 | 8.240 | 7.767 | 59,368,021 |
| 2024-02-28 | 8.000 | 8.210 | 7.350 | 7.360 | 6.938 | 39,382,524 |
| 2024-02-27 | 7.650 | 8.000 | 7.580 | 8.000 | 7.541 | 22,888,712 |
| 2024-02-26 | 7.530 | 7.850 | 7.530 | 7.700 | 7.258 | 26,146,883 |
| 2024-02-23 | 7.430 | 7.570 | 7.340 | 7.570 | 7.136 | 23,577,574 |
| 2024-02-22 | 7.220 | 7.560 | 7.160 | 7.430 | 7.004 | 28,567,156 |
| 2024-02-21 | 7.060 | 7.450 | 6.980 | 7.170 | 6.759 | 24,767,979 |
| 2024-02-20 | 7.030 | 7.170 | 6.840 | 7.110 | 6.702 | 21,458,883 |
| 2024-02-19 | 7.120 | 7.190 | 6.840 | 7.020 | 6.617 | 27,406,096 |
| 2024-02-08 | 6.570 | 7.200 | 6.560 | 6.900 | 6.504 | 37,942,014 |
| 2024-02-07 | 6.130 | 6.840 | 6.110 | 6.640 | 6.259 | 40,667,461 |
| 2024-02-06 | 5.500 | 6.240 | 5.390 | 6.140 | 5.788 | 35,534,738 |
| 2024-02-05 | 6.300 | 6.330 | 5.400 | 5.540 | 5.222 | 38,888,946 |
| 2024-02-02 | 6.900 | 7.010 | 6.150 | 6.410 | 6.042 | 22,986,781 |
| 2024-02-01 | 6.950 | 7.090 | 6.780 | 6.830 | 6.438 | 17,572,998 |
| 2024-01-31 | 7.170 | 7.400 | 6.920 | 6.950 | 6.551 | 19,019,186 |
| 2024-01-30 | 7.670 | 7.750 | 7.380 | 7.410 | 6.985 | 10,857,765 |
| 2024-01-29 | 7.960 | 8.080 | 7.650 | 7.670 | 7.230 | 11,324,823 |
| 2024-01-26 | 8.080 | 8.140 | 7.940 | 7.960 | 7.503 | 11,857,874 |
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.