Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.650	17.050	16.580	16.970	9.370	32,356,950
2022-11-03	16.350	17.170	16.350	16.840	9.298	42,537,858
2022-11-02	16.340	16.590	16.180	16.330	9.016	29,466,339
2022-11-01	16.120	16.330	15.830	16.330	9.016	28,326,923
2022-10-31	15.610	16.310	15.510	16.080	8.878	29,955,618
2022-10-28	15.900	16.670	15.750	15.810	8.729	37,342,569
2022-10-27	15.820	16.560	15.690	16.220	8.955	39,362,109
2022-10-26	15.300	16.440	15.010	15.970	8.817	50,924,871
2022-10-25	16.400	16.880	16.000	16.240	8.966	47,847,828
2022-10-24	16.450	18.000	16.220	16.480	9.099	73,395,640
2022-10-21	15.400	15.490	14.970	15.130	8.354	19,271,764
2022-10-20	14.980	15.940	14.730	15.550	8.586	31,064,781
2022-10-19	15.120	15.410	15.000	15.020	8.293	12,044,519
2022-10-18	15.450	15.530	15.090	15.210	8.398	15,395,937
2022-10-17	14.760	15.470	14.720	15.420	8.514	19,323,862
2022-10-14	14.820	15.030	14.690	14.960	8.260	18,271,236
2022-10-13	14.500	14.930	14.410	14.600	8.061	16,252,844
2022-10-12	13.950	14.730	13.690	14.680	8.105	23,563,867
2022-10-11	14.080	14.250	13.740	13.880	7.663	16,114,921
2022-10-10	14.940	15.050	14.060	14.120	7.796	18,546,778
2022-09-30	15.190	15.390	14.920	14.920	8.238	12,498,393
2022-09-29	15.410	15.520	15.100	15.200	8.392	11,550,363
2022-09-28	15.860	15.860	15.210	15.230	8.409	14,351,571
2022-09-27	15.470	15.960	15.400	15.910	8.784	21,328,249
2022-09-26	15.080	15.780	15.010	15.390	8.497	23,070,744
2022-09-23	16.400	16.580	15.230	15.300	8.447	32,059,081
2022-09-22	16.230	16.620	16.150	16.370	9.038	10,332,254
2022-09-21	16.260	16.520	15.940	16.400	9.055	12,113,484
2022-09-20	16.490	16.660	16.260	16.490	9.104	11,472,817
2022-09-19	16.660	16.940	16.360	16.410	9.060	12,060,272
2022-09-16	16.830	17.180	16.600	16.660	9.198	12,149,081
2022-09-15	17.680	17.730	16.670	16.850	9.303	20,704,348
2022-09-14	17.320	17.680	17.110	17.490	9.657	12,423,466
2022-09-13	17.870	18.320	17.760	17.790	9.822	12,368,049
2022-09-09	18.000	18.040	17.600	17.870	9.866	12,523,979
2022-09-08	18.380	18.440	17.890	17.980	9.927	20,599,503
2022-09-07	18.310	18.840	18.270	18.400	10.159	27,477,683
2022-09-06	18.250	18.360	17.980	18.300	10.104	18,743,072
2022-09-05	17.610	18.490	17.300	18.260	10.082	27,063,877
2022-09-02	17.190	17.760	17.100	17.640	9.739	18,438,012
2022-09-01	17.200	17.550	17.050	17.180	9.485	13,382,471
2022-08-31	17.750	18.000	17.200	17.300	9.552	19,588,920
2022-08-30	18.000	18.430	17.730	17.860	9.861	21,298,869
2022-08-29	17.720	18.300	17.580	17.930	9.900	21,942,853
2022-08-26	18.480	18.650	18.070	18.100	9.993	20,576,194
2022-08-25	18.810	18.880	17.930	18.230	10.065	24,661,438
2022-08-24	19.700	19.880	18.580	18.620	10.281	37,015,082
2022-08-23	20.030	20.270	19.670	19.750	10.904	28,542,092
2022-08-22	20.140	20.720	19.970	20.140	11.120	26,419,179
2022-08-19	21.210	21.660	20.260	20.300	11.208	43,343,318
2022-08-18	20.840	21.580	20.570	21.270	11.744	40,816,424
2022-08-17	21.790	21.790	20.660	20.950	11.567	43,966,800
2022-08-16	21.000	21.930	20.250	21.480	11.860	81,762,374
2022-08-15	22.100	22.850	21.880	22.220	12.268	45,346,250
2022-08-12	22.430	22.940	22.190	22.220	12.268	53,346,740
2022-08-11	21.980	23.660	21.880	22.730	12.550	95,756,771
2022-08-10	20.290	22.400	20.020	21.980	12.136	89,275,189
2022-08-09	21.000	21.000	19.860	20.650	11.401	53,598,168
2022-08-08	20.850	21.380	20.260	21.030	11.611	50,133,026
2022-08-05	19.690	21.330	19.520	20.860	11.517	68,996,997

← NewerPage 17 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.