Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.100	22.890	21.010	21.430	11.832	59,469,943
2023-05-04	22.100	22.470	21.760	22.100	12.202	46,591,693
2023-04-28	20.730	22.670	20.710	22.280	12.301	77,817,135
2023-04-27	20.910	22.080	20.520	21.210	11.711	58,358,161
2023-04-26	21.610	22.670	21.130	21.460	11.849	81,895,232
2023-04-25	22.500	22.600	20.900	21.300	11.760	87,080,976
2023-04-24	23.010	23.550	22.330	22.610	12.483	69,829,287
2023-04-21	25.200	25.270	23.230	23.230	12.826	112,500,353
2023-04-20	24.700	26.020	24.570	25.680	14.179	127,005,955
2023-04-19	24.180	26.250	24.030	25.000	13.803	144,943,558
2023-04-18	24.160	24.690	23.430	24.410	13.477	80,916,650
2023-04-17	25.000	25.310	24.160	24.550	13.555	99,677,582
2023-04-14	22.930	25.150	22.550	25.020	13.814	148,580,181
2023-04-13	23.240	23.520	22.650	22.750	12.561	58,538,368
2023-04-12	23.060	23.640	22.500	23.310	12.870	68,952,522
2023-04-11	23.050	23.330	22.400	23.110	12.760	73,391,970
2023-04-10	24.700	24.710	22.720	22.880	12.633	116,691,811
2023-04-07	24.820	25.220	24.250	24.810	13.698	97,655,645
2023-04-06	24.190	26.270	24.000	24.980	13.792	162,857,129
2023-04-04	24.590	26.500	24.030	24.230	13.378	191,771,883
2023-04-03	23.800	25.550	23.140	24.700	13.637	178,090,663
2023-03-31	22.840	23.890	22.830	23.350	12.892	118,008,832
2023-03-30	23.950	24.800	22.880	23.300	12.864	145,263,307
2023-03-29	22.980	24.490	22.560	24.280	13.405	181,919,512
2023-03-28	22.390	24.950	22.180	23.590	13.025	239,188,939
2023-03-27	21.030	23.150	21.030	23.150	12.782	224,425,747
2023-03-24	19.500	20.250	19.180	19.290	10.650	86,165,311
2023-03-23	18.720	19.630	18.710	19.600	10.822	79,396,733
2023-03-22	19.350	19.350	18.590	18.920	10.446	71,733,771
2023-03-21	19.170	19.660	18.970	19.440	10.733	71,174,786
2023-03-20	19.800	20.340	19.170	19.320	10.667	104,320,424
2023-03-17	18.580	19.990	18.180	19.920	10.998	133,124,998
2023-03-16	17.940	18.860	17.680	18.450	10.187	93,973,051
2023-03-15	18.310	18.880	17.940	17.980	9.927	106,565,326
2023-03-14	17.750	18.790	17.500	18.250	10.076	120,088,227
2023-03-13	17.070	17.700	17.000	17.100	9.441	60,328,899
2023-03-10	17.520	17.790	16.950	16.990	9.381	68,891,089
2023-03-09	17.500	18.650	17.330	17.710	9.778	112,927,373
2023-03-08	16.400	17.710	16.360	17.560	9.695	74,286,971
2023-03-07	17.150	17.440	16.450	16.500	9.110	43,020,347
2023-03-06	16.660	17.240	16.210	17.120	9.452	57,574,423
2023-03-03	16.990	17.280	16.500	16.680	9.209	45,529,953
2023-03-02	16.640	16.820	16.290	16.420	9.066	33,826,785
2023-03-01	15.480	16.690	15.450	16.550	9.138	50,332,537
2023-02-28	15.330	15.490	15.270	15.490	8.552	9,524,717
2023-02-27	15.330	15.430	15.200	15.240	8.414	9,459,855
2023-02-24	15.400	15.480	15.190	15.220	8.403	11,628,719
2023-02-23	15.480	15.560	15.220	15.370	8.486	13,155,474
2023-02-22	15.480	15.620	15.390	15.480	8.547	10,231,268
2023-02-21	15.680	15.820	15.420	15.590	8.608	15,543,137
2023-02-20	15.550	15.700	15.300	15.680	8.657	20,610,420
2023-02-17	16.400	16.460	15.630	15.650	8.641	36,036,360
2023-02-16	16.580	17.120	16.230	16.410	9.060	62,189,264
2023-02-15	16.030	16.380	15.960	16.380	9.044	28,737,603
2023-02-14	16.060	16.280	15.890	16.050	8.862	16,154,853
2023-02-13	15.910	16.150	15.880	16.060	8.867	14,491,019
2023-02-10	16.040	16.190	15.840	15.950	8.806	17,980,524
2023-02-09	15.610	16.100	15.520	16.080	8.878	30,854,758
2023-02-08	15.910	16.060	15.570	15.600	8.613	18,365,193
2023-02-07	15.850	15.930	15.730	15.930	8.795	15,559,805

← NewerPage 15 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.