Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.990	26.480	24.880	25.620	8.330	31,089,589
2022-05-10	23.830	25.550	23.830	24.980	8.122	23,115,807
2022-05-09	24.110	24.440	23.840	24.300	7.901	11,026,827
2022-05-06	23.270	24.900	23.100	24.040	7.816	18,697,904
2022-05-05	23.820	24.600	23.620	23.870	7.761	20,303,902
2022-04-29	23.010	24.190	22.740	23.760	7.725	26,771,864
2022-04-28	22.900	23.190	22.190	22.520	7.322	22,401,981
2022-04-27	20.920	22.850	20.520	22.750	7.397	29,260,144
2022-04-26	22.020	22.360	20.950	21.030	6.838	22,507,995
2022-04-25	23.800	23.800	21.860	21.860	7.107	25,609,458
2022-04-22	25.150	25.570	24.380	24.390	7.930	19,406,867
2022-04-21	26.360	27.200	25.500	25.620	8.330	14,969,381
2022-04-20	27.000	27.470	26.410	26.560	8.636	16,621,254
2022-04-19	26.870	27.240	26.540	26.900	8.746	16,423,858
2022-04-18	25.900	27.030	25.800	27.010	8.782	18,403,661
2022-04-15	26.370	26.570	25.870	26.160	8.505	14,492,343
2022-04-14	26.460	27.090	26.010	26.690	8.678	20,715,661
2022-04-13	26.940	27.010	26.000	26.150	8.502	16,176,692
2022-04-12	26.880	27.400	26.450	27.300	8.876	17,435,987
2022-04-11	28.000	28.260	26.670	26.960	8.766	22,602,091
2022-04-08	28.430	29.660	27.800	28.630	9.309	23,032,348
2022-04-07	29.350	29.760	28.510	28.510	9.269	17,433,192
2022-04-06	30.450	30.450	29.290	29.640	9.637	19,032,791
2022-04-01	30.200	31.090	30.010	30.600	9.949	11,472,997
2022-03-31	31.460	31.460	30.530	30.620	9.956	15,091,926
2022-03-30	30.990	31.560	30.990	31.550	10.258	17,374,094
2022-03-29	31.400	31.480	30.390	30.780	10.008	14,005,696
2022-03-28	32.000	32.000	30.880	31.110	10.115	23,963,689
2022-03-25	33.580	33.730	32.230	32.230	10.479	18,434,294
2022-03-24	33.500	33.500	32.610	33.020	10.736	20,033,336
2022-03-23	34.240	34.760	33.650	33.980	11.048	19,736,253
2022-03-22	34.800	34.840	34.070	34.170	11.110	18,889,337
2022-03-21	35.450	35.570	34.020	34.980	11.373	29,300,930
2022-03-18	35.190	36.020	34.900	35.160	11.432	39,434,359
2022-03-17	33.600	37.700	33.600	35.140	11.425	84,903,769
2022-03-16	31.580	32.500	29.880	32.090	10.433	26,326,317
2022-03-15	33.200	33.200	31.000	31.010	10.082	26,662,843
2022-03-14	34.210	34.400	33.260	33.270	10.817	19,065,876
2022-03-11	35.000	35.390	34.000	34.900	11.347	21,046,110
2022-03-10	36.900	37.300	35.630	35.700	11.607	31,229,017
2022-03-09	35.270	36.390	34.080	35.970	11.695	34,326,994
2022-03-08	34.480	37.000	33.260	35.030	11.389	33,757,209
2022-03-07	35.720	35.890	33.880	34.340	11.165	25,194,788
2022-03-04	35.580	36.970	35.440	36.260	11.789	23,085,963
2022-03-03	37.330	37.500	35.910	36.140	11.750	22,148,449
2022-03-02	36.970	36.970	36.220	36.780	11.958	22,831,669
2022-03-01	36.510	37.370	36.100	37.350	12.144	39,752,191
2022-02-28	36.020	37.090	36.000	36.620	11.906	26,999,035
2022-02-25	37.200	37.690	36.100	36.410	11.838	41,525,846
2022-02-24	37.700	38.390	35.400	36.460	11.854	66,208,637
2022-02-23	34.190	39.180	34.160	37.950	12.339	70,326,335
2022-02-22	33.880	34.700	33.270	34.060	11.074	19,842,906
2022-02-21	34.850	35.180	34.040	34.250	11.136	16,875,623
2022-02-18	35.010	35.010	34.450	34.720	11.289	14,070,693
2022-02-17	34.900	36.070	34.800	35.340	11.490	21,090,945
2022-02-16	35.300	35.580	34.680	35.010	11.383	15,534,355
2022-02-15	34.290	35.230	34.120	35.080	11.406	18,829,035
2022-02-14	33.280	34.840	32.910	34.240	11.133	19,068,238
2022-02-11	34.650	34.790	33.460	33.620	10.931	18,790,773
2022-02-10	35.040	35.200	34.510	34.800	11.315	15,582,567

← NewerPage 19 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.