Suzhou Crystal Clear Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.860	8.130	7.770	8.120	7.654	13,862,993
2024-01-24	7.900	7.960	7.490	7.840	7.390	14,971,711
2024-01-23	7.720	7.910	7.670	7.870	7.418	12,872,325
2024-01-22	8.370	8.440	7.690	7.730	7.286	15,943,972
2024-01-19	8.450	8.600	8.350	8.350	7.871	7,210,901
2024-01-18	8.330	8.570	8.190	8.490	8.003	12,271,886
2024-01-17	8.760	8.760	8.470	8.480	7.993	7,300,318
2024-01-16	8.790	8.820	8.610	8.720	8.220	7,486,354
2024-01-15	8.760	8.910	8.660	8.760	8.257	7,649,285
2024-01-12	8.820	8.900	8.750	8.760	8.257	7,097,099
2024-01-11	8.570	8.900	8.570	8.860	8.352	11,421,721
2024-01-10	8.750	8.820	8.570	8.620	8.125	9,734,408
2024-01-09	8.890	8.980	8.710	8.810	8.305	10,456,770
2024-01-08	9.180	9.200	8.850	8.850	8.342	11,069,071
2024-01-05	9.320	9.400	9.100	9.150	8.625	10,201,482
2024-01-04	9.440	9.460	9.300	9.320	8.785	8,080,768
2024-01-03	9.530	9.690	9.370	9.480	8.936	12,048,530
2024-01-02	9.800	9.830	9.550	9.550	9.002	9,799,404
2023-12-29	9.590	9.740	9.570	9.730	9.172	10,998,107
2023-12-28	9.360	9.650	9.300	9.610	9.059	14,598,771
2023-12-27	9.300	9.410	9.230	9.360	8.823	8,438,021
2023-12-26	9.500	9.500	9.210	9.240	8.710	8,589,112
2023-12-25	9.400	9.500	9.400	9.460	8.917	5,971,834
2023-12-22	9.620	9.650	9.390	9.440	8.898	12,124,283
2023-12-21	9.600	9.700	9.390	9.620	9.068	16,358,535
2023-12-20	9.800	9.800	9.630	9.650	9.096	10,771,139
2023-12-19	9.660	9.780	9.600	9.720	9.162	8,566,484
2023-12-18	9.890	9.890	9.620	9.650	9.096	11,870,133
2023-12-15	9.910	9.990	9.840	9.890	9.322	9,767,579
2023-12-14	9.950	10.070	9.860	9.880	9.313	13,231,120
2023-12-13	10.120	10.180	9.950	9.950	9.379	19,331,039
2023-12-12	10.500	10.570	10.140	10.230	9.643	35,311,812
2023-12-11	10.030	10.150	9.770	10.120	9.539	14,766,448
2023-12-08	9.960	10.130	9.950	10.000	9.426	13,076,202
2023-12-07	10.040	10.100	9.920	9.980	9.407	14,892,581
2023-12-06	10.030	10.180	10.000	10.060	9.483	11,147,247
2023-12-05	10.370	10.370	10.000	10.070	9.492	13,552,549
2023-12-04	10.400	10.460	10.250	10.330	9.737	13,334,157
2023-12-01	10.290	10.390	10.200	10.380	9.784	14,164,708
2023-11-30	10.620	10.640	10.200	10.290	9.700	19,229,957
2023-11-29	10.500	10.710	10.460	10.590	9.982	23,578,104
2023-11-28	10.500	10.610	10.350	10.480	9.879	14,250,695
2023-11-27	10.500	10.570	10.390	10.500	9.898	14,257,136
2023-11-24	10.850	10.860	10.490	10.500	9.898	20,267,140
2023-11-23	10.800	10.940	10.720	10.870	10.246	17,466,451
2023-11-22	11.050	11.170	10.840	10.860	10.237	28,402,151
2023-11-21	11.410	11.460	11.080	11.090	10.454	33,356,164
2023-11-20	11.350	11.490	11.300	11.430	10.774	25,071,271
2023-11-17	11.300	11.470	11.240	11.370	10.718	25,600,390
2023-11-16	11.380	11.600	11.250	11.320	10.671	38,014,215
2023-11-15	11.660	11.760	11.450	11.470	10.812	41,755,688
2023-11-14	11.400	11.690	11.300	11.620	10.953	41,924,660
2023-11-13	11.380	11.530	11.260	11.490	10.831	34,399,581
2023-11-10	11.300	11.580	11.200	11.300	10.652	38,397,753
2023-11-09	11.400	11.740	11.340	11.420	10.765	58,419,074
2023-11-08	11.310	11.690	11.200	11.440	10.784	61,689,987
2023-11-07	11.220	11.510	11.170	11.370	10.718	51,041,604
2023-11-06	11.220	11.400	11.150	11.310	10.661	56,158,118
2023-11-03	10.800	11.470	10.760	11.350	10.699	76,856,061
2023-11-02	10.940	11.350	10.570	10.960	10.331	83,311,184

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.