Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.510	35.490	33.250	35.000	11.380	29,921,907
2022-02-08	34.040	34.090	32.890	33.620	10.931	13,864,454
2022-02-07	34.330	34.590	33.730	33.950	11.038	17,159,574
2022-01-28	33.260	34.310	33.020	33.420	10.866	20,899,729
2022-01-27	34.330	34.460	32.790	32.840	10.677	19,401,037
2022-01-26	34.220	34.480	33.600	34.200	11.120	16,333,269
2022-01-25	35.520	36.060	33.960	34.170	11.110	23,178,582
2022-01-24	35.530	36.110	35.000	35.860	11.659	23,271,964
2022-01-21	36.390	36.660	35.410	35.510	11.545	15,915,686
2022-01-20	37.400	37.740	36.250	36.370	11.825	18,171,860
2022-01-19	38.330	38.540	36.990	37.400	12.160	26,003,713
2022-01-18	39.100	39.660	38.210	38.330	12.462	30,342,478
2022-01-17	38.380	39.640	38.210	38.990	12.677	22,222,224
2022-01-14	38.690	38.980	38.240	38.390	12.482	17,522,244
2022-01-13	39.200	39.450	38.440	38.500	12.518	22,364,003
2022-01-12	38.480	39.850	38.470	39.190	12.742	28,065,411
2022-01-11	40.310	40.390	38.380	38.380	12.479	37,856,969
2022-01-10	41.060	41.880	39.850	40.550	13.184	22,312,618
2022-01-07	41.300	42.540	40.230	41.130	13.373	30,867,690
2022-01-06	40.560	42.640	39.410	41.310	13.431	39,854,352
2022-01-05	40.460	41.730	40.080	40.600	13.200	32,743,453
2022-01-04	41.980	42.350	39.670	40.530	13.178	34,356,323
2021-12-31	42.730	42.970	41.560	41.780	13.584	27,894,385
2021-12-30	42.750	43.950	42.520	42.750	13.899	24,732,373
2021-12-29	43.480	43.570	41.860	42.900	13.948	22,186,563
2021-12-28	42.510	43.360	42.510	43.260	14.065	18,466,458
2021-12-27	43.090	43.840	42.300	42.970	13.971	15,267,408
2021-12-24	44.680	44.680	42.870	42.930	13.958	19,785,929
2021-12-23	44.760	45.050	43.910	44.300	14.403	18,987,015
2021-12-22	44.320	45.610	44.080	44.620	14.507	23,135,160
2021-12-21	44.600	45.340	43.180	43.910	14.277	24,989,484
2021-12-20	46.360	47.190	44.490	44.810	14.569	29,839,823
2021-12-17	47.660	49.170	46.830	46.960	15.268	29,700,524
2021-12-16	45.980	48.560	45.980	48.150	15.655	44,951,690
2021-12-15	46.700	47.550	45.380	45.450	14.777	30,047,784
2021-12-14	47.600	48.070	46.910	47.020	15.288	25,436,784
2021-12-13	48.900	48.990	46.450	48.010	15.610	36,077,828
2021-12-10	48.040	49.160	47.470	48.000	15.606	33,630,112
2021-12-09	49.000	49.200	47.730	47.860	15.561	38,818,820
2021-12-08	44.800	49.000	44.780	47.950	15.590	63,159,508
2021-12-07	48.980	49.570	44.080	44.780	14.559	61,680,336
2021-12-06	51.000	51.030	48.180	48.800	15.866	65,520,787
2021-12-03	46.910	49.530	46.350	49.500	16.094	65,400,763
2021-12-02	48.000	49.600	46.880	46.900	15.249	53,006,415
2021-12-01	47.000	49.240	46.840	47.880	15.567	66,662,511
2021-11-30	45.650	47.900	45.360	47.200	15.346	59,498,136
2021-11-29	43.610	45.700	43.500	45.650	14.842	38,629,516
2021-11-26	43.900	44.830	43.500	44.550	14.485	32,884,387
2021-11-25	43.980	45.330	43.380	43.810	14.244	33,641,204
2021-11-24	45.510	46.700	44.080	44.120	14.345	50,911,011
2021-11-23	45.000	47.390	44.550	45.700	14.859	65,004,336
2021-11-22	42.500	45.490	41.990	45.220	14.702	68,881,297
2021-11-19	42.790	43.600	42.470	42.670	13.873	38,726,646
2021-11-18	44.000	44.560	42.560	42.780	13.909	41,857,064
2021-11-17	43.840	44.370	43.430	43.940	14.286	37,301,031
2021-11-16	45.740	46.150	43.250	43.380	14.104	55,392,491
2021-11-15	46.000	46.720	45.480	45.900	14.923	47,293,378
2021-11-12	46.500	48.330	45.810	46.000	14.956	69,422,660
2021-11-11	43.490	49.920	42.620	46.980	15.275	108,913,954
2021-11-10	42.970	44.000	42.300	43.500	14.143	67,551,746

← NewerPage 20 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.