Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.710	18.040	16.710	17.510	16.661	299,503,800
2025-10-24	14.700	15.540	14.700	15.030	14.302	156,266,775
2025-10-23	13.650	13.900	13.190	13.880	13.207	57,731,165
2025-10-22	13.810	14.070	13.640	13.750	13.084	45,161,722
2025-10-21	13.800	14.090	13.400	13.930	13.255	58,931,533
2025-10-20	13.970	14.330	13.660	13.670	13.008	62,230,417
2025-10-17	15.190	15.550	13.610	13.700	13.027	98,982,133
2025-10-16	15.550	15.750	15.180	15.210	14.462	58,939,861
2025-10-15	15.850	15.950	14.930	15.830	15.052	93,095,254
2025-10-14	16.350	16.360	15.650	15.840	15.061	124,888,807
2025-10-13	14.700	16.490	14.580	16.490	15.680	156,144,140
2025-10-10	14.800	15.300	14.680	15.250	14.500	99,301,440
2025-10-09	15.280	15.900	15.000	15.000	14.263	127,525,931
2025-09-30	14.760	15.360	14.460	15.350	14.595	112,696,785
2025-09-29	14.600	14.830	14.290	14.570	13.854	83,768,205
2025-09-26	15.160	15.460	14.560	14.580	13.863	114,780,620
2025-09-25	15.110	15.880	14.810	15.340	14.586	157,802,185
2025-09-24	14.350	15.940	14.120	15.160	14.415	210,811,900
2025-09-23	13.650	14.350	13.520	14.350	13.645	146,217,480
2025-09-22	13.560	13.780	13.300	13.640	12.970	96,468,582
2025-09-19	12.950	14.160	12.870	13.550	12.884	138,919,659
2025-09-18	13.250	13.640	12.800	13.060	12.418	108,191,252
2025-09-17	13.060	13.740	13.010	13.390	12.732	91,702,349
2025-09-16	12.910	13.120	12.830	13.040	12.399	56,307,300
2025-09-15	13.490	13.570	12.890	12.910	12.275	84,994,657
2025-09-12	13.830	13.830	13.280	13.350	12.694	95,829,876
2025-09-11	13.560	13.900	13.180	13.820	13.141	107,347,376
2025-09-10	13.900	14.200	13.600	13.720	13.046	107,284,446
2025-09-09	13.550	14.260	13.290	14.150	13.454	150,225,841
2025-09-08	13.100	13.900	12.830	13.670	12.998	168,809,421
2025-09-05	12.230	13.300	12.200	13.200	12.551	164,230,176
2025-09-04	12.880	12.980	11.810	12.250	11.648	140,918,742
2025-09-03	12.000	13.520	11.650	12.820	12.190	186,329,029
2025-09-02	12.640	12.730	11.890	12.000	11.410	117,737,462
2025-09-01	12.030	12.820	11.760	12.630	12.009	156,401,697
2025-08-29	12.150	12.150	11.660	11.850	11.268	75,075,301
2025-08-28	11.490	12.230	11.490	12.060	11.467	141,122,952
2025-08-27	11.710	12.100	11.500	11.500	10.935	106,553,118
2025-08-26	11.770	11.830	11.530	11.650	11.077	64,845,130
2025-08-25	12.140	12.380	11.660	11.800	11.220	116,082,697
2025-08-22	11.380	11.860	11.330	11.840	11.258	89,756,838
2025-08-21	11.780	11.830	11.270	11.370	10.811	63,201,019
2025-08-20	11.560	11.690	11.300	11.690	11.115	72,933,047
2025-08-19	11.890	11.930	11.610	11.670	11.096	82,698,877
2025-08-18	11.960	12.180	11.650	12.010	11.420	132,604,998
2025-08-15	11.260	11.970	11.170	11.850	11.268	140,433,412
2025-08-14	11.500	11.820	10.930	10.930	10.393	98,798,679
2025-08-13	11.100	11.570	11.100	11.330	10.773	108,905,502
2025-08-12	10.840	11.290	10.660	11.200	10.650	104,352,200
2025-08-11	10.600	10.880	10.510	10.770	10.241	48,196,979
2025-08-08	10.810	10.980	10.550	10.580	10.060	58,630,045
2025-08-07	10.780	11.050	10.690	10.940	10.402	98,401,020
2025-08-06	10.500	10.750	10.430	10.710	10.184	57,090,564
2025-08-05	10.450	10.640	10.260	10.550	10.031	57,593,358
2025-08-04	10.150	10.460	10.120	10.450	9.936	43,937,910
2025-08-01	10.440	10.530	10.170	10.220	9.718	62,099,169
2025-07-31	10.770	10.950	10.420	10.500	9.984	89,684,603
2025-07-30	10.460	11.100	10.330	10.880	10.345	127,826,856
2025-07-29	10.340	10.600	10.320	10.450	9.936	57,674,949
2025-07-28	10.460	10.500	10.260	10.420	9.908	50,182,419

← NewerPage 5 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.