Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.790	8.880	8.220	8.290	7.842	59,577,378
2025-01-22	8.980	9.010	8.840	8.910	8.428	11,581,261
2025-01-21	9.100	9.150	8.870	9.030	8.542	13,092,139
2025-01-20	9.080	9.160	9.010	9.040	8.551	13,664,896
2025-01-17	8.930	9.160	8.850	9.020	8.532	22,204,840
2025-01-16	9.010	9.030	8.830	8.910	8.428	19,359,084
2025-01-15	9.010	9.020	8.860	8.890	8.409	17,009,498
2025-01-14	8.640	9.010	8.520	9.010	8.523	25,144,374
2025-01-13	8.350	8.620	8.190	8.570	8.107	17,467,460
2025-01-10	8.690	8.850	8.420	8.420	7.965	19,063,710
2025-01-09	8.500	8.770	8.460	8.660	8.192	18,516,713
2025-01-08	8.620	8.700	8.240	8.580	8.116	23,009,045
2025-01-07	8.550	8.710	8.490	8.700	8.230	19,223,673
2025-01-06	8.620	8.730	8.440	8.520	8.059	20,116,331
2025-01-03	9.010	9.070	8.570	8.580	8.116	24,959,793
2025-01-02	9.350	9.380	8.760	8.910	8.428	27,655,335
2024-12-31	9.800	9.920	9.360	9.360	8.854	20,139,700
2024-12-30	9.810	9.960	9.610	9.790	9.261	14,394,868
2024-12-27	9.870	10.080	9.750	9.850	9.317	19,504,881
2024-12-26	9.590	9.920	9.590	9.870	9.336	22,285,085
2024-12-25	9.930	9.930	9.550	9.590	9.071	23,693,785
2024-12-24	9.940	10.070	9.710	9.940	9.403	21,382,713
2024-12-23	10.310	10.330	9.890	9.940	9.403	26,506,826
2024-12-20	10.170	10.500	10.070	10.350	9.790	31,009,389
2024-12-19	9.820	10.150	9.710	10.130	9.582	22,238,076
2024-12-18	9.930	10.120	9.840	10.010	9.469	19,709,219
2024-12-17	10.000	10.100	9.850	9.920	9.384	23,432,063
2024-12-16	10.350	10.370	9.950	10.040	9.497	30,863,136
2024-12-13	10.600	10.600	10.300	10.330	9.771	39,412,018
2024-12-12	10.770	10.780	10.520	10.680	10.102	28,046,498
2024-12-11	10.740	11.050	10.620	10.760	10.178	32,702,923
2024-12-10	10.960	11.180	10.690	10.730	10.150	52,698,295
2024-12-09	10.700	10.770	10.420	10.540	9.970	28,488,332
2024-12-06	10.700	10.860	10.400	10.790	10.207	41,556,946
2024-12-05	10.610	10.880	10.550	10.770	10.188	33,373,216
2024-12-04	11.340	11.410	10.700	10.760	10.178	62,171,907
2024-12-03	10.910	11.430	10.830	11.050	10.452	80,540,842
2024-12-02	10.550	10.790	10.420	10.720	10.140	42,642,415
2024-11-29	10.600	10.920	10.310	10.600	10.027	58,898,071
2024-11-28	11.090	11.160	10.700	10.730	10.150	46,056,356
2024-11-27	11.000	11.170	10.370	11.150	10.547	58,008,487
2024-11-26	11.480	11.490	11.020	11.100	10.500	51,549,134
2024-11-25	10.650	11.550	10.650	11.370	10.755	85,756,373
2024-11-22	10.880	11.370	10.500	10.680	10.102	81,234,821
2024-11-21	10.890	11.090	10.700	10.880	10.292	52,038,610
2024-11-20	10.790	11.240	10.680	11.000	10.405	73,299,620
2024-11-19	10.500	11.060	10.280	10.870	10.282	81,292,230
2024-11-18	10.780	10.810	10.000	10.090	9.544	54,788,190
2024-11-15	11.150	11.320	10.650	10.650	10.074	61,960,951
2024-11-14	11.590	11.670	11.150	11.200	10.594	55,659,889
2024-11-13	11.790	11.990	11.440	11.720	11.086	74,676,242
2024-11-12	12.180	12.500	11.750	11.900	11.256	126,617,919
2024-11-11	11.630	13.300	11.420	12.700	12.013	179,517,012
2024-11-08	10.700	11.440	10.600	11.150	10.547	135,468,129
2024-11-07	10.350	10.760	10.280	10.560	9.989	68,124,420
2024-11-06	10.620	10.680	10.220	10.350	9.790	79,838,694
2024-11-05	9.850	10.600	9.790	10.470	9.904	90,008,175
2024-11-04	9.310	9.980	9.300	9.870	9.336	48,072,345
2024-11-01	10.250	10.470	9.440	9.490	8.977	81,963,591
2024-10-31	9.760	10.300	9.700	10.210	9.658	79,287,652

← NewerPage 8 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.