Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.500	10.700	10.470	10.480	9.879	18,692,798
2023-10-31	10.600	10.860	10.450	10.600	9.992	28,401,668
2023-10-30	10.150	10.630	10.120	10.600	9.992	38,148,778
2023-10-27	9.900	10.460	9.700	10.310	9.718	43,185,883
2023-10-26	9.850	9.980	9.790	9.940	9.370	16,006,718
2023-10-25	9.960	10.160	9.850	9.950	9.379	18,373,098
2023-10-24	9.740	10.200	9.590	9.960	9.388	24,248,883
2023-10-23	10.000	10.060	9.560	9.630	9.077	24,332,225
2023-10-20	10.310	10.440	10.100	10.140	9.558	17,359,852
2023-10-19	10.130	10.780	10.080	10.380	9.784	30,668,887
2023-10-18	10.580	10.790	10.210	10.220	9.634	21,814,464
2023-10-17	10.570	10.700	10.460	10.590	9.982	15,748,080
2023-10-16	10.850	10.850	10.500	10.580	9.973	26,615,004
2023-10-13	10.850	10.970	10.760	10.900	10.275	23,513,463
2023-10-12	11.000	11.080	10.620	10.960	10.331	39,585,179
2023-10-11	10.800	11.200	10.700	11.000	10.369	36,772,381
2023-10-10	10.820	11.060	10.730	10.830	10.209	31,161,161
2023-10-09	10.610	10.930	10.580	10.730	10.114	26,529,165
2023-09-28	10.530	10.780	10.390	10.720	10.105	36,227,602
2023-09-27	10.570	10.720	10.460	10.470	9.869	23,650,061
2023-09-26	10.670	10.770	10.530	10.640	10.029	25,335,865
2023-09-25	10.820	11.060	10.620	10.780	10.161	42,830,404
2023-09-22	10.700	10.810	10.470	10.790	10.171	30,829,422
2023-09-21	10.700	10.890	10.600	10.700	10.086	21,984,774
2023-09-20	11.000	11.020	10.720	10.740	10.124	25,745,279
2023-09-19	11.400	11.400	10.970	11.010	10.378	27,276,186
2023-09-18	11.480	11.590	11.220	11.270	10.623	30,421,117
2023-09-15	11.530	11.720	11.260	11.490	10.831	43,587,375
2023-09-14	11.700	11.770	11.310	11.530	10.868	49,364,480
2023-09-13	11.750	12.110	11.590	11.790	11.114	57,394,839
2023-09-12	12.060	12.250	11.870	11.960	11.274	67,041,202
2023-09-11	12.030	12.770	12.030	12.320	11.613	99,822,353
2023-09-08	11.730	12.570	11.710	12.140	11.443	101,131,530
2023-09-07	12.150	12.380	11.730	11.760	11.085	105,740,611
2023-09-06	10.750	12.980	10.710	12.430	11.717	145,949,947
2023-09-05	10.330	11.330	10.230	10.950	10.322	86,528,906
2023-09-04	10.100	10.280	10.030	10.280	9.690	25,314,506
2023-09-01	10.250	10.440	10.080	10.100	9.520	33,669,543
2023-08-31	9.720	10.590	9.720	10.430	9.832	67,912,207
2023-08-30	9.610	10.030	9.610	9.780	9.219	29,317,479
2023-08-29	9.100	9.650	9.080	9.570	9.021	27,047,145
2023-08-28	9.950	10.020	9.150	9.180	8.653	29,831,550
2023-08-25	9.690	9.690	9.380	9.440	8.898	12,916,659
2023-08-24	9.670	9.850	9.590	9.710	9.153	12,885,363
2023-08-23	9.850	9.950	9.590	9.600	9.049	11,610,779
2023-08-22	9.890	9.980	9.670	9.940	9.370	12,901,788
2023-08-21	9.820	9.950	9.760	9.780	9.219	9,626,637
2023-08-18	10.030	10.070	9.820	9.820	9.257	12,159,399
2023-08-17	9.840	10.040	9.770	10.020	9.445	12,699,339
2023-08-16	9.980	10.090	9.810	9.810	9.247	14,084,004
2023-08-15	10.300	10.350	9.950	10.010	9.436	17,632,317
2023-08-14	10.210	10.350	10.140	10.300	9.709	10,526,741
2023-08-11	10.650	10.690	10.310	10.370	9.775	14,008,575
2023-08-10	10.590	10.710	10.580	10.620	10.011	8,784,313
2023-08-09	10.790	10.790	10.530	10.620	10.011	15,063,758
2023-08-08	10.800	10.870	10.690	10.850	10.227	11,114,730
2023-08-07	10.890	10.950	10.750	10.780	10.161	11,500,451
2023-08-04	10.800	10.970	10.760	10.900	10.275	16,935,646
2023-08-03	10.860	10.950	10.740	10.780	10.161	13,713,711
2023-08-02	10.800	11.120	10.740	10.920	10.293	21,496,888

← NewerPage 13 of 21 · 1,219 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.