Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.720	21.160	18.380	20.300	19.316	191,406,342
2026-01-20	19.090	19.180	18.530	18.960	18.041	90,596,772
2026-01-19	19.510	19.740	19.030	19.170	18.241	80,250,561
2026-01-16	19.750	20.080	19.200	19.480	18.536	144,979,069
2026-01-15	18.210	19.800	18.190	19.620	18.669	193,345,878
2026-01-14	18.040	19.080	18.040	18.450	17.556	106,587,771
2026-01-13	19.000	19.360	18.060	18.140	17.261	117,780,535
2026-01-12	18.950	19.100	18.720	19.000	18.079	105,712,253
2026-01-09	18.900	19.190	18.700	18.950	18.032	115,898,363
2026-01-08	19.480	20.180	18.900	19.080	18.155	198,482,277
2026-01-07	18.300	20.000	18.260	19.190	18.260	248,975,651
2026-01-06	16.580	17.880	16.490	17.470	16.623	116,896,535
2026-01-05	16.250	16.860	16.230	16.660	15.853	61,787,509
2025-12-31	16.220	16.380	16.020	16.130	15.348	43,692,576
2025-12-30	16.240	16.450	16.000	16.080	15.301	57,427,367
2025-12-29	16.900	16.920	16.300	16.400	15.605	77,316,046
2025-12-26	17.500	17.500	16.800	17.060	16.233	84,631,678
2025-12-25	17.360	17.650	17.130	17.570	16.719	82,516,636
2025-12-24	17.520	17.740	17.310	17.490	16.642	76,570,387
2025-12-23	17.310	17.830	17.250	17.480	16.633	88,872,321
2025-12-22	16.790	17.500	16.730	17.390	16.547	91,342,127
2025-12-19	17.000	17.150	16.550	16.690	15.881	63,699,144
2025-12-18	17.030	17.670	16.900	16.900	16.081	76,942,080
2025-12-17	17.700	17.740	16.770	17.380	16.538	117,549,562
2025-12-16	17.780	18.150	17.290	18.000	17.128	129,557,949
2025-12-15	17.680	18.480	17.580	17.770	16.909	160,884,795
2025-12-12	16.480	18.430	16.450	17.780	16.918	161,324,941
2025-12-11	17.190	17.200	16.530	16.540	15.739	86,888,218
2025-12-10	16.600	17.230	16.450	17.180	16.347	117,723,754
2025-12-09	16.560	16.980	16.350	16.600	15.796	98,378,698
2025-12-08	15.910	16.560	15.910	16.490	15.691	76,856,643
2025-12-05	16.170	16.260	15.670	16.010	15.234	68,822,848
2025-12-04	16.650	16.740	16.160	16.170	15.386	97,872,178
2025-12-03	16.320	17.060	16.020	16.940	16.119	160,372,916
2025-12-02	16.000	16.470	15.910	16.290	15.501	97,958,962
2025-12-01	15.290	16.580	15.210	16.470	15.672	144,656,291
2025-11-28	15.580	15.820	15.330	15.390	14.644	69,585,741
2025-11-27	15.120	15.960	15.080	15.460	14.711	110,702,913
2025-11-26	15.550	15.560	15.100	15.140	14.406	77,788,439
2025-11-25	15.710	16.090	15.450	15.680	14.920	96,576,592
2025-11-24	15.210	16.020	15.130	15.740	14.977	113,335,883
2025-11-21	15.130	15.900	15.010	15.080	14.349	106,987,989
2025-11-20	16.120	16.280	15.480	15.520	14.768	91,118,838
2025-11-19	15.220	15.980	15.220	15.670	14.911	88,881,014
2025-11-18	15.600	15.690	15.100	15.260	14.520	74,899,466
2025-11-17	16.200	16.700	15.700	15.810	15.044	81,459,875
2025-11-14	15.900	16.010	15.430	15.430	14.682	58,382,437
2025-11-13	15.720	16.380	15.670	16.140	15.358	68,076,748
2025-11-12	15.970	16.010	15.440	15.720	14.958	64,447,265
2025-11-11	16.780	16.880	16.090	16.200	15.415	76,517,000
2025-11-10	16.890	17.140	16.530	16.680	15.872	74,482,529
2025-11-07	16.570	17.250	16.310	16.930	16.110	92,471,269
2025-11-06	16.670	17.120	16.670	16.890	16.072	101,199,019
2025-11-05	16.520	16.700	16.230	16.610	15.805	73,392,894
2025-11-04	17.490	17.580	16.730	16.900	16.081	82,026,468
2025-11-03	17.440	17.550	16.740	17.380	16.538	99,655,230
2025-10-31	17.920	18.200	17.380	17.450	16.604	110,336,721
2025-10-30	18.310	18.580	17.600	17.610	16.757	138,599,713
2025-10-29	18.170	18.730	17.840	18.440	17.546	203,823,913
2025-10-28	16.760	19.560	16.760	18.250	17.366	324,697,540

← NewerPage 4 of 21 · 1,212 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.