Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.490	15.740	15.400	15.610	14.854	37,926,170
2026-04-23	15.960	16.160	15.530	15.610	14.854	50,664,813
2026-04-22	15.770	15.970	15.560	15.760	14.996	39,311,240
2026-04-21	15.700	15.840	15.460	15.700	14.939	38,643,088
2026-04-20	15.410	15.740	15.260	15.620	14.863	44,018,356
2026-04-17	15.040	15.390	14.980	15.350	14.606	39,007,533
2026-04-16	14.780	15.110	14.740	15.060	14.330	27,010,957
2026-04-15	15.150	15.190	14.720	14.760	14.045	25,505,880
2026-04-14	15.200	15.240	14.910	15.080	14.349	28,063,509
2026-04-13	14.810	15.020	14.750	14.860	14.140	22,000,847
2026-04-10	15.100	15.180	14.870	14.890	14.168	27,172,732
2026-04-09	14.930	15.210	14.800	14.900	14.178	30,260,906
2026-04-08	14.720	15.080	14.670	15.080	14.349	36,820,784
2026-04-07	14.090	14.400	14.090	14.360	13.664	22,802,964
2026-04-03	14.080	14.190	13.990	14.000	13.322	18,095,679
2026-04-02	14.480	14.510	13.950	14.040	13.360	22,634,746
2026-04-01	14.500	14.600	14.360	14.500	13.797	24,109,842
2026-03-31	14.400	14.550	14.120	14.160	13.474	20,827,395
2026-03-30	14.280	14.540	14.210	14.500	13.797	18,704,084
2026-03-27	13.940	14.640	13.900	14.530	13.826	26,592,360
2026-03-26	14.420	14.570	14.120	14.190	13.502	20,298,091
2026-03-25	14.410	14.730	14.350	14.500	13.797	31,468,498
2026-03-24	14.330	14.380	13.780	14.240	13.550	28,621,875
2026-03-23	14.520	14.750	13.890	14.010	13.331	41,980,287
2026-03-20	15.300	15.450	14.800	14.810	14.092	28,257,642
2026-03-19	15.560	15.570	15.090	15.190	14.454	30,528,428
2026-03-18	15.700	15.840	15.460	15.780	15.015	23,453,950
2026-03-17	16.350	16.380	15.560	15.580	14.825	32,908,671
2026-03-16	16.030	16.300	15.680	16.300	15.510	34,950,308
2026-03-13	16.200	16.430	16.050	16.140	15.358	31,280,161
2026-03-12	16.230	16.470	16.050	16.120	15.339	30,246,892
2026-03-11	16.200	16.540	16.130	16.290	15.501	38,351,183
2026-03-10	15.980	16.240	15.910	16.220	15.434	33,519,099
2026-03-09	15.890	15.890	15.210	15.690	14.930	51,549,840
2026-03-06	16.200	16.420	16.160	16.180	15.396	31,266,384
2026-03-05	16.540	16.780	16.240	16.380	15.586	42,468,969
2026-03-04	16.140	16.630	15.960	16.060	15.282	44,696,602
2026-03-03	17.630	17.900	16.300	16.320	15.529	74,260,613
2026-03-02	17.650	18.030	17.550	17.690	16.833	53,360,739
2026-02-27	18.030	18.150	17.910	18.120	17.242	44,347,048
2026-02-26	18.210	18.380	17.900	18.280	17.394	65,444,489
2026-02-25	17.680	18.320	17.470	18.290	17.404	81,279,443
2026-02-24	17.750	18.070	17.320	17.720	16.861	66,348,794
2026-02-13	17.290	17.850	17.280	17.570	16.719	66,118,981
2026-02-12	17.130	17.280	17.070	17.210	16.376	33,512,008
2026-02-11	17.030	17.390	16.980	17.070	16.243	27,084,604
2026-02-10	17.090	17.500	17.060	17.160	16.328	41,029,992
2026-02-09	16.990	17.270	16.910	17.160	16.328	38,784,333
2026-02-06	16.550	16.900	16.500	16.630	15.824	27,852,032
2026-02-05	17.020	17.080	16.600	16.710	15.900	42,199,528
2026-02-04	17.320	17.390	16.960	17.220	16.386	36,901,443
2026-02-03	17.180	17.480	17.080	17.480	16.633	46,628,775
2026-02-02	17.370	17.550	16.890	16.900	16.081	45,345,939
2026-01-30	17.460	17.690	16.870	17.570	16.719	59,732,721
2026-01-29	18.160	18.220	17.520	17.560	16.709	71,828,449
2026-01-28	18.140	18.440	17.890	18.410	17.518	81,823,144
2026-01-27	17.860	18.120	17.480	18.080	17.204	70,703,432
2026-01-26	18.940	19.050	17.750	18.050	17.175	119,087,311
2026-01-23	18.620	19.480	18.450	19.160	18.232	140,722,446
2026-01-22	19.530	19.700	18.370	18.480	17.584	190,133,408

← NewerPage 3 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.