Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.090	12.190	11.690	11.830	11.830	50,115,484
2026-07-22	12.200	12.540	11.950	12.050	12.050	78,438,977
2026-07-21	11.670	12.490	10.660	12.440	12.440	103,502,664
2026-07-20	13.520	13.620	11.160	11.510	11.510	111,181,109
2026-07-17	14.100	14.180	13.200	13.220	13.220	76,132,367
2026-07-16	15.100	15.260	14.000	14.090	14.090	74,158,953
2026-07-15	16.670	16.980	15.290	15.380	15.380	70,294,781
2026-07-14	16.760	16.860	15.690	16.480	16.480	70,933,570
2026-07-13	17.570	17.870	16.580	16.660	16.660	79,740,625
2026-07-10	19.200	19.830	17.590	17.590	17.590	127,126,812
2026-07-09	18.010	19.050	17.770	18.960	18.960	100,751,602
2026-07-08	18.190	18.390	16.830	17.650	17.650	88,496,312
2026-07-07	18.240	18.700	17.870	18.360	18.360	81,550,977
2026-07-06	19.180	19.350	17.950	18.270	18.270	118,110,383
2026-07-03	21.400	21.700	19.160	19.170	19.170	185,580,078
2026-07-02	20.140	23.220	19.000	21.930	21.930	210,810,125
2026-07-01	20.980	22.460	20.520	20.710	20.710	199,177,734
2026-06-30	19.820	21.520	19.200	21.420	21.420	196,786,234
2026-06-29	18.920	20.850	18.360	19.420	19.420	211,158,281
2026-06-26	17.680	19.160	17.550	18.530	18.530	169,697,797
2026-06-25	18.150	18.250	17.270	17.770	17.770	120,517,961
2026-06-24	16.850	18.270	16.610	18.080	18.080	143,877,922
2026-06-23	17.410	17.800	16.870	17.160	17.160	120,385,203
2026-06-22	16.620	17.220	16.520	17.070	17.070	110,598,336
2026-06-18	16.660	17.150	16.280	16.410	16.410	91,485,648
2026-06-17	15.810	16.650	15.810	16.620	16.620	89,527,938
2026-06-16	15.540	16.830	15.520	16.160	16.160	92,721,859
2026-06-15	15.220	15.730	14.880	15.670	15.670	67,635,688
2026-06-12	16.640	16.650	14.880	15.010	15.010	122,648,703
2026-06-11	15.180	16.380	15.050	16.040	16.040	114,349,602
2026-06-10	14.760	15.280	14.670	15.180	15.180	72,956,172
2026-06-09	14.070	15.020	13.880	14.980	14.980	72,409,234
2026-06-08	13.900	14.390	13.690	13.800	13.800	46,558,512
2026-06-05	14.100	15.140	13.300	14.480	14.480	72,858,805
2026-06-04	14.370	15.040	14.250	14.830	14.111	41,347,906
2026-06-03	14.470	15.050	14.420	14.560	13.854	44,277,900
2026-06-02	14.600	14.750	14.170	14.500	13.797	45,024,549
2026-06-01	14.990	15.240	14.510	14.560	13.854	52,977,210
2026-05-29	17.000	17.000	14.850	15.050	14.321	105,474,304
2026-05-28	16.410	17.170	16.020	17.080	16.252	67,401,859
2026-05-27	17.200	17.580	16.460	16.750	15.938	77,634,258
2026-05-26	17.690	17.700	16.800	17.210	16.376	96,405,346
2026-05-25	16.900	18.300	16.680	17.880	17.014	134,756,850
2026-05-22	16.610	16.910	16.300	16.790	15.976	84,492,014
2026-05-21	17.320	17.840	16.700	16.760	15.948	127,476,269
2026-05-20	16.600	17.430	16.500	17.400	16.557	140,112,941
2026-05-19	16.120	16.450	15.790	16.370	15.577	71,963,244
2026-05-18	16.620	16.780	16.000	16.370	15.577	82,215,643
2026-05-15	16.430	16.870	16.080	16.270	15.482	88,345,563
2026-05-14	16.280	16.470	15.920	15.920	15.149	61,785,741
2026-05-13	15.480	16.280	15.370	16.200	15.415	57,955,340
2026-05-12	15.830	15.830	15.450	15.620	14.863	40,118,550
2026-05-11	15.540	16.020	15.460	15.840	15.072	54,361,762
2026-05-08	15.490	15.570	15.230	15.320	14.578	39,510,605
2026-05-07	15.350	15.740	15.120	15.700	14.939	44,959,938
2026-05-06	14.710	15.540	14.710	15.260	14.520	63,531,077
2026-04-30	14.770	15.010	14.330	14.420	13.721	50,992,471
2026-04-29	14.570	14.970	14.520	14.810	14.092	39,907,111
2026-04-28	15.080	15.080	14.250	14.670	13.959	78,462,574
2026-04-27	15.670	16.220	15.660	15.960	15.187	62,911,858

← NewerPage 2 of 5 · 242 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.