Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.910	16.000	15.760	15.850	8.751	12,994,648
2023-02-03	16.180	16.280	15.780	16.010	8.839	26,703,323
2023-02-02	16.200	16.500	16.030	16.180	8.933	21,016,047
2023-02-01	15.890	16.230	15.810	16.150	8.917	18,397,264
2023-01-31	15.570	15.840	15.550	15.840	8.746	12,495,283
2023-01-30	15.800	15.890	15.610	15.620	8.624	14,315,521
2023-01-20	15.420	15.580	15.400	15.560	8.591	11,010,160
2023-01-19	15.170	15.530	15.090	15.460	8.536	13,239,193
2023-01-18	15.300	15.360	15.140	15.180	8.381	9,061,968
2023-01-17	15.120	15.400	15.030	15.290	8.442	15,875,864
2023-01-16	14.850	15.160	14.810	15.060	8.315	14,316,251
2023-01-13	15.020	15.050	14.680	14.850	8.199	11,266,093
2023-01-12	14.800	15.080	14.700	14.970	8.265	12,526,323
2023-01-11	14.920	15.440	14.830	14.880	8.216	18,065,499
2023-01-10	14.900	15.050	14.780	14.970	8.265	16,165,183
2023-01-09	14.600	14.960	14.590	14.850	8.199	14,307,322
2023-01-06	14.600	14.810	14.530	14.580	8.050	18,006,908
2023-01-05	14.600	14.750	14.470	14.630	8.078	16,406,922
2023-01-04	14.800	15.050	14.550	14.650	8.089	13,951,897
2023-01-03	14.480	14.980	14.450	14.880	8.216	18,201,561
2022-12-30	15.280	15.360	14.660	14.680	8.105	12,535,432
2022-12-29	14.450	14.680	14.400	14.570	8.044	5,768,143
2022-12-28	14.760	14.770	14.450	14.500	8.006	7,804,858
2022-12-27	14.680	14.880	14.530	14.850	8.199	9,201,135
2022-12-26	14.300	14.690	14.220	14.630	8.078	8,068,637
2022-12-23	14.350	14.520	14.200	14.330	7.912	8,874,850
2022-12-22	14.850	15.000	14.390	14.480	7.995	12,185,689
2022-12-21	15.550	15.600	14.730	14.790	8.166	17,797,779
2022-12-20	15.760	16.000	15.520	15.580	8.602	9,332,458
2022-12-19	15.980	16.190	15.670	15.730	8.685	13,083,428
2022-12-16	16.210	16.490	16.030	16.210	8.950	20,839,171
2022-12-15	15.680	16.390	15.610	16.160	8.922	21,244,302
2022-12-14	16.100	16.300	15.800	15.870	8.762	19,900,559
2022-12-13	15.830	16.080	15.480	15.510	8.563	12,762,166
2022-12-12	15.970	16.190	15.720	15.960	8.812	12,099,806
2022-12-09	15.740	16.100	15.710	15.980	8.823	10,440,197
2022-12-08	16.070	16.070	15.720	15.740	8.690	10,876,297
2022-12-07	16.360	16.360	16.010	16.100	8.889	12,519,295
2022-12-06	15.950	16.360	15.890	16.360	9.033	18,926,804
2022-12-05	16.140	16.190	15.860	16.030	8.851	12,388,289
2022-12-02	16.000	16.250	15.850	16.030	8.851	12,629,117
2022-12-01	15.760	16.250	15.750	15.950	8.806	18,807,600
2022-11-30	15.620	15.940	15.420	15.700	8.668	16,017,463
2022-11-29	15.660	15.880	15.530	15.700	8.668	18,831,052
2022-11-28	16.000	16.240	15.600	15.650	8.641	26,934,100
2022-11-25	17.010	17.350	16.590	16.590	9.160	18,123,544
2022-11-24	16.960	17.120	16.750	17.070	9.425	14,824,903
2022-11-23	17.050	17.220	16.590	16.990	9.381	17,879,702
2022-11-22	17.280	17.710	16.960	17.050	9.414	23,907,326
2022-11-21	17.580	18.010	17.370	17.450	9.635	27,828,137
2022-11-18	17.980	18.950	17.800	17.860	9.861	74,115,424
2022-11-17	16.700	17.980	16.440	17.670	9.756	45,012,211
2022-11-16	16.910	17.120	16.750	16.790	9.270	26,331,416
2022-11-15	16.220	16.960	16.160	16.960	9.364	33,133,028
2022-11-14	16.080	16.440	15.800	16.320	9.011	20,402,025
2022-11-11	16.340	16.480	16.000	16.000	8.834	24,193,397
2022-11-10	16.220	16.420	15.830	15.850	8.751	21,345,303
2022-11-09	16.390	16.570	16.260	16.320	9.011	15,505,182
2022-11-08	16.770	16.950	16.300	16.480	9.099	22,154,873
2022-11-07	16.800	17.110	16.660	16.710	9.226	25,005,359

← NewerPage 16 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.