Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.840	10.940	10.780	10.850	10.227	13,777,027
2023-07-31	10.730	10.940	10.670	10.830	10.209	12,703,966
2023-07-28	10.680	10.800	10.600	10.750	10.133	14,040,317
2023-07-27	11.140	11.150	10.710	10.740	10.124	24,285,807
2023-07-26	11.420	11.420	11.070	11.150	10.510	17,938,296
2023-07-25	11.390	11.540	11.270	11.440	10.784	15,680,671
2023-07-24	11.320	11.540	11.160	11.220	10.576	16,784,279
2023-07-21	11.660	11.790	11.430	11.440	10.784	19,682,938
2023-07-20	12.170	12.180	11.680	11.730	11.057	27,778,007
2023-07-19	11.820	12.250	11.810	12.160	11.462	35,335,723
2023-07-18	11.830	12.200	11.740	11.890	11.208	38,857,879
2023-07-17	11.820	11.950	11.580	11.720	11.048	18,166,223
2023-07-14	11.920	12.050	11.790	11.810	11.132	19,454,485
2023-07-13	11.430	11.920	11.430	11.860	11.179	27,579,727
2023-07-12	11.870	12.050	11.390	11.440	10.784	26,552,166
2023-07-11	11.610	11.890	11.580	11.870	11.189	21,870,436
2023-07-10	11.770	11.830	11.530	11.570	10.906	14,593,910
2023-07-07	20.430	20.430	19.900	19.960	11.020	21,088,375
2023-07-06	20.510	20.650	20.150	20.440	11.285	22,870,632
2023-07-05	20.720	20.940	20.390	20.420	11.274	31,080,416
2023-07-04	20.400	20.950	20.300	20.880	11.528	44,819,832
2023-07-03	20.250	20.710	20.220	20.320	11.219	42,976,038
2023-06-30	19.270	20.050	19.110	19.910	10.993	33,918,880
2023-06-29	19.000	19.420	18.980	19.250	10.628	16,592,960
2023-06-28	19.230	19.350	18.440	19.060	10.523	30,328,465
2023-06-27	19.420	19.890	19.350	19.460	10.744	18,374,470
2023-06-26	19.210	19.830	19.110	19.490	10.761	24,045,927
2023-06-21	20.370	20.370	19.450	19.450	10.739	34,739,791
2023-06-20	20.320	20.770	20.300	20.370	11.247	29,926,667
2023-06-19	20.600	21.150	20.270	20.670	11.412	56,662,456
2023-06-16	20.000	20.310	19.860	20.240	11.175	31,052,272
2023-06-15	20.110	20.240	19.830	19.940	11.009	24,415,965
2023-06-14	20.250	20.380	20.010	20.080	11.087	27,699,060
2023-06-13	19.800	20.370	19.750	20.340	11.230	33,287,917
2023-06-12	19.950	20.180	19.810	19.820	10.943	23,072,078
2023-06-09	19.720	19.950	19.600	19.920	10.998	24,397,222
2023-06-08	20.460	20.470	19.400	19.730	10.893	37,082,800
2023-06-07	20.400	20.660	20.320	20.430	11.280	20,357,637
2023-06-06	20.700	20.780	20.180	20.340	11.230	27,093,777
2023-06-05	20.980	21.470	20.700	20.760	11.462	31,886,395
2023-06-02	21.440	21.550	20.820	20.980	11.584	46,713,242
2023-06-01	21.900	21.980	21.500	21.530	11.887	45,117,950
2023-05-31	21.800	22.400	21.660	22.220	12.268	52,061,317
2023-05-30	22.000	22.020	21.420	21.940	12.114	45,143,485
2023-05-29	21.860	22.690	21.830	22.160	12.235	57,405,591
2023-05-26	22.090	22.550	21.800	22.020	12.158	62,104,541
2023-05-25	21.600	22.070	21.500	22.030	12.163	62,875,807
2023-05-24	20.310	22.370	20.260	21.760	12.014	95,273,937
2023-05-23	21.320	21.320	20.290	20.330	11.225	41,635,669
2023-05-22	21.290	21.610	21.110	21.480	11.860	42,893,382
2023-05-19	20.780	21.840	20.640	21.490	11.865	73,089,222
2023-05-18	20.540	21.050	20.470	20.640	11.396	35,936,599
2023-05-17	20.200	20.880	20.150	20.620	11.385	32,493,841
2023-05-16	20.430	20.880	20.020	20.400	11.263	40,358,144
2023-05-15	20.320	20.600	19.790	20.600	11.374	40,968,286
2023-05-12	21.500	22.030	20.250	20.280	11.197	57,639,493
2023-05-11	21.620	21.970	21.090	21.530	11.887	38,507,271
2023-05-10	21.590	21.880	20.680	21.170	11.688	48,170,163
2023-05-09	21.190	22.350	21.060	21.650	11.953	66,767,285
2023-05-08	21.000	21.650	20.710	21.030	11.611	42,699,056

← NewerPage 14 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.