Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.400	8.440	8.270	8.320	7.870	19,500,660
2025-04-25	8.370	8.540	8.270	8.440	7.984	32,355,839
2025-04-24	8.560	8.630	8.240	8.280	7.832	51,114,602
2025-04-23	8.030	8.180	8.010	8.160	7.719	24,314,625
2025-04-22	7.980	8.150	7.900	8.030	7.596	19,865,968
2025-04-21	7.760	8.050	7.750	8.030	7.596	20,382,131
2025-04-18	7.950	7.950	7.740	7.800	7.378	21,365,593
2025-04-17	7.680	8.200	7.680	7.960	7.530	38,693,949
2025-04-16	7.830	7.900	7.600	7.730	7.312	16,322,546
2025-04-15	8.000	8.000	7.840	7.860	7.435	15,361,707
2025-04-14	8.120	8.120	7.920	7.990	7.558	26,172,510
2025-04-11	7.590	8.070	7.530	7.930	7.501	38,090,229
2025-04-10	7.800	7.950	7.660	7.690	7.274	30,854,342
2025-04-09	7.110	7.660	6.800	7.630	7.217	44,253,186
2025-04-08	7.150	7.630	7.110	7.300	6.905	37,709,393
2025-04-07	7.820	7.970	6.760	7.080	6.697	53,642,763
2025-04-03	8.320	8.490	8.130	8.220	7.776	27,457,182
2025-04-02	8.570	8.840	8.420	8.440	7.984	26,858,995
2025-04-01	8.430	8.650	8.360	8.540	8.078	31,785,310
2025-03-31	8.350	8.740	8.310	8.410	7.955	39,732,727
2025-03-28	8.740	9.070	8.500	8.510	8.050	61,371,404
2025-03-27	8.170	8.970	8.100	8.710	8.239	63,490,861
2025-03-26	8.200	8.290	8.160	8.200	7.757	9,455,637
2025-03-25	8.270	8.290	8.130	8.210	7.766	12,202,429
2025-03-24	8.450	8.450	8.050	8.210	7.766	21,336,072
2025-03-21	8.590	8.600	8.380	8.400	7.946	18,543,070
2025-03-20	8.620	8.720	8.530	8.590	8.126	15,582,408
2025-03-19	8.870	8.870	8.590	8.610	8.144	28,091,201
2025-03-18	8.920	9.020	8.830	8.860	8.381	18,876,768
2025-03-17	8.870	8.990	8.850	8.910	8.428	18,038,650
2025-03-14	8.770	8.890	8.650	8.890	8.409	20,601,054
2025-03-13	8.950	8.970	8.640	8.740	8.267	28,867,885
2025-03-12	9.080	9.160	8.940	8.970	8.485	29,087,402
2025-03-11	8.920	9.100	8.920	9.060	8.570	20,188,776
2025-03-10	8.960	9.150	8.930	9.050	8.561	19,841,876
2025-03-07	9.110	9.160	8.920	8.980	8.494	27,011,554
2025-03-06	9.110	9.270	9.100	9.180	8.684	29,802,865
2025-03-05	9.000	9.460	8.980	9.140	8.646	37,230,894
2025-03-04	8.780	9.070	8.760	9.050	8.561	29,935,276
2025-03-03	8.840	9.070	8.710	8.870	8.390	23,683,082
2025-02-28	9.200	9.230	8.760	8.790	8.315	29,368,504
2025-02-27	9.370	9.400	9.060	9.240	8.740	28,046,409
2025-02-26	9.380	9.420	9.210	9.370	8.863	30,184,768
2025-02-25	9.030	9.470	9.030	9.300	8.797	41,458,762
2025-02-24	9.300	9.340	9.120	9.210	8.712	28,508,471
2025-02-21	9.110	9.360	8.990	9.300	8.797	40,322,734
2025-02-20	9.150	9.180	9.010	9.130	8.636	26,852,331
2025-02-19	8.940	9.200	8.910	9.200	8.703	32,660,074
2025-02-18	9.070	9.280	8.850	8.920	8.438	36,942,900
2025-02-17	9.210	9.410	8.980	9.070	8.580	39,392,620
2025-02-14	8.960	9.000	8.830	8.890	8.409	19,617,012
2025-02-13	9.180	9.190	8.960	8.970	8.485	20,444,727
2025-02-12	8.950	9.190	8.880	9.180	8.684	24,906,683
2025-02-11	9.140	9.190	8.920	8.950	8.466	19,565,211
2025-02-10	9.030	9.160	8.970	9.140	8.646	22,780,828
2025-02-07	8.930	9.200	8.850	9.030	8.542	31,930,045
2025-02-06	8.430	8.930	8.380	8.930	8.447	29,318,575
2025-02-05	8.400	8.550	8.300	8.460	8.002	19,868,951
2025-01-27	8.550	8.590	8.250	8.250	7.804	17,625,403
2025-01-24	8.270	8.520	8.260	8.500	8.040	31,042,302

← NewerPage 7 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.