Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.250	20.420	19.600	19.660	10.855	50,616,104
2022-08-03	19.560	21.430	19.560	20.250	11.180	100,121,888
2022-08-02	18.570	19.900	17.800	19.550	10.794	74,008,140
2022-08-01	17.620	18.980	17.620	18.970	10.474	53,470,067
2022-07-29	18.000	18.150	17.360	17.610	9.723	24,899,352
2022-07-28	17.800	18.700	17.700	17.960	9.916	37,577,618
2022-07-27	16.980	17.180	16.890	17.140	9.463	11,781,794
2022-07-26	16.900	17.120	16.600	17.100	9.441	16,014,639
2022-07-25	17.460	17.660	16.900	16.970	9.370	16,244,615
2022-07-22	18.180	18.220	17.370	17.590	9.712	23,325,692
2022-07-21	17.710	18.500	17.500	18.090	9.988	27,352,524
2022-07-20	17.980	18.300	17.740	17.840	9.850	19,604,547
2022-07-19	17.800	18.160	17.640	17.970	9.922	16,402,538
2022-07-18	17.600	18.100	17.400	17.860	9.861	21,250,296
2022-07-15	17.950	18.470	17.510	17.690	9.767	25,737,502
2022-07-14	18.450	18.810	17.960	18.000	9.938	24,781,799
2022-07-13	18.660	18.980	18.280	18.450	10.187	17,956,780
2022-07-12	18.880	19.170	18.330	18.590	10.264	19,882,781
2022-07-11	18.480	19.150	17.800	19.080	10.535	36,084,376
2022-07-08	18.950	19.080	18.510	18.550	10.242	24,822,417
2022-07-07	18.600	18.850	18.110	18.790	10.374	23,962,420
2022-07-06	18.290	19.230	18.140	18.690	10.319	34,525,982
2022-07-05	18.910	19.310	18.090	18.330	10.120	29,251,310
2022-07-04	18.900	18.970	18.350	18.780	10.369	22,627,538
2022-07-01	19.200	19.430	18.810	19.060	10.523	24,682,574
2022-06-30	19.200	19.680	19.030	19.300	10.656	34,222,476
2022-06-29	19.780	20.250	19.250	19.270	10.639	49,085,488
2022-06-28	18.590	20.190	18.450	20.000	11.042	69,022,117
2022-06-27	18.120	19.000	17.620	18.710	10.330	54,299,216
2022-06-24	17.220	18.040	17.130	17.770	9.811	37,865,517
2022-06-23	16.440	17.230	16.440	17.220	9.508	26,057,406
2022-06-22	17.050	17.100	16.330	16.400	9.055	21,811,791
2022-06-21	17.250	17.550	16.700	17.010	9.392	28,539,984
2022-06-20	17.530	17.640	17.110	17.340	9.574	25,226,187
2022-06-17	17.600	17.620	17.030	17.360	9.585	29,554,139
2022-06-16	17.100	17.850	17.100	17.640	9.739	32,378,022
2022-06-15	17.020	17.650	17.020	17.200	9.497	33,247,242
2022-06-14	17.000	17.100	16.410	16.970	9.370	23,848,944
2022-06-13	16.560	17.600	16.530	17.230	9.513	31,476,773
2022-06-10	15.950	16.810	15.770	16.790	9.270	24,517,544
2022-06-09	28.080	28.080	26.900	27.200	8.844	20,636,631
2022-06-08	28.150	28.500	27.440	28.080	9.130	22,175,841
2022-06-07	29.370	29.380	28.010	28.290	9.198	31,178,587
2022-06-06	28.300	29.350	28.300	29.230	9.504	36,076,879
2022-06-02	26.480	28.200	26.420	27.950	9.087	38,201,997
2022-06-01	26.200	26.780	26.020	26.640	8.661	19,565,335
2022-05-31	25.680	26.390	25.070	26.360	8.570	24,715,041
2022-05-30	25.600	25.900	25.390	25.780	8.382	14,636,923
2022-05-27	26.810	27.040	25.470	25.660	8.343	26,166,318
2022-05-26	26.630	26.750	25.610	26.500	8.616	28,941,550
2022-05-25	25.100	26.350	25.100	26.320	8.557	35,848,991
2022-05-24	26.370	26.370	25.020	25.040	8.141	22,883,762
2022-05-23	25.770	26.340	25.770	26.210	8.522	19,864,190
2022-05-20	26.000	26.280	25.580	25.970	8.444	22,647,152
2022-05-19	25.380	26.470	25.220	26.250	8.535	19,692,710
2022-05-18	26.060	26.660	25.810	26.000	8.453	16,537,187
2022-05-17	25.110	26.180	25.050	26.040	8.466	20,739,940
2022-05-16	25.690	26.180	25.240	25.410	8.262	14,592,060
2022-05-13	25.710	25.990	25.310	25.490	8.288	14,191,195
2022-05-12	25.300	26.150	25.150	25.650	8.340	20,038,229

← NewerPage 18 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.