Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.180	10.480	10.150	10.410	9.898	75,986,988
2025-07-24	9.850	10.190	9.840	10.170	9.670	67,480,399
2025-07-23	9.900	10.050	9.830	9.850	9.366	39,783,524
2025-07-22	10.010	10.090	9.900	9.940	9.451	39,459,204
2025-07-21	10.100	10.160	9.960	10.080	9.585	57,921,500
2025-07-18	10.000	10.240	9.800	10.240	9.737	61,529,563
2025-07-17	9.700	10.010	9.640	10.000	9.508	50,356,367
2025-07-16	9.850	9.950	9.700	9.750	9.271	35,264,422
2025-07-15	9.800	10.090	9.800	9.870	9.385	54,228,011
2025-07-14	9.780	9.910	9.620	9.840	9.356	44,149,779
2025-07-11	9.750	9.770	9.530	9.690	9.214	32,146,444
2025-07-10	9.790	9.790	9.630	9.680	9.204	27,695,207
2025-07-09	9.900	9.920	9.720	9.750	9.271	42,450,783
2025-07-08	9.760	10.170	9.760	9.980	9.490	68,021,011
2025-07-07	9.600	9.820	9.580	9.670	9.195	29,560,600
2025-07-04	9.850	9.860	9.570	9.650	9.176	49,378,590
2025-07-03	9.880	9.920	9.680	9.870	9.385	44,118,968
2025-07-02	9.960	10.090	9.800	9.900	9.413	56,339,288
2025-07-01	10.020	10.240	9.870	9.990	9.499	106,351,985
2025-06-30	9.550	10.180	9.550	10.010	9.518	135,141,427
2025-06-27	9.540	9.600	9.400	9.430	8.967	52,622,619
2025-06-26	9.630	9.960	9.520	9.530	9.062	78,745,513
2025-06-25	9.690	9.750	9.500	9.660	9.185	70,552,869
2025-06-24	9.550	9.720	9.510	9.620	9.147	89,110,174
2025-06-23	9.350	9.640	9.240	9.540	9.071	113,038,699
2025-06-20	8.500	9.850	8.500	9.490	9.024	171,797,311
2025-06-19	8.560	8.730	8.480	8.530	8.111	20,781,747
2025-06-18	8.540	8.580	8.410	8.580	8.158	16,098,873
2025-06-17	8.580	8.640	8.510	8.560	8.139	10,657,773
2025-06-16	8.520	8.640	8.510	8.560	8.139	13,420,426
2025-06-13	8.660	8.780	8.520	8.600	8.177	26,909,267
2025-06-12	8.740	8.810	8.650	8.670	8.244	18,452,424
2025-06-11	8.770	8.930	8.760	8.810	8.377	15,580,846
2025-06-10	8.960	8.970	8.660	8.760	8.329	22,261,291
2025-06-09	8.920	8.980	8.890	8.970	8.529	21,419,188
2025-06-06	8.890	9.030	8.810	8.920	8.482	25,973,953
2025-06-05	8.680	8.870	8.590	8.850	8.415	24,662,964
2025-06-04	8.670	8.740	8.600	8.680	8.253	16,511,696
2025-06-03	8.760	8.830	8.680	8.690	8.220	20,703,834
2025-05-30	9.010	9.020	8.750	8.780	8.305	29,266,065
2025-05-29	8.600	9.110	8.580	9.040	8.551	47,347,266
2025-05-28	8.830	8.850	8.560	8.600	8.135	24,211,166
2025-05-27	8.740	8.890	8.720	8.850	8.371	21,297,220
2025-05-26	8.700	9.050	8.650	8.830	8.352	28,965,671
2025-05-23	8.650	8.900	8.620	8.690	8.220	28,314,928
2025-05-22	8.740	8.850	8.570	8.580	8.116	17,822,356
2025-05-21	8.880	8.890	8.710	8.760	8.286	15,654,972
2025-05-20	8.770	8.900	8.680	8.890	8.409	18,008,042
2025-05-19	8.730	8.820	8.640	8.740	8.267	14,430,445
2025-05-16	8.610	8.780	8.600	8.680	8.211	12,099,678
2025-05-15	8.810	8.850	8.620	8.640	8.173	16,554,420
2025-05-14	8.800	8.920	8.740	8.850	8.371	19,022,169
2025-05-13	8.900	8.920	8.760	8.810	8.334	18,733,458
2025-05-12	8.850	8.880	8.750	8.790	8.315	19,194,255
2025-05-09	8.930	8.940	8.750	8.760	8.286	17,954,703
2025-05-08	8.900	8.980	8.840	8.920	8.438	19,528,834
2025-05-07	9.050	9.120	8.850	8.960	8.475	38,858,529
2025-05-06	8.690	8.970	8.640	8.960	8.475	33,316,151
2025-04-30	8.490	8.680	8.460	8.640	8.173	23,445,334
2025-04-29	8.300	8.520	8.300	8.470	8.012	21,749,918

← NewerPage 6 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.