Suzhou Crystal Clear Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.000	10.120	9.720	9.820	9.289	66,322,301
2024-10-29	10.260	10.540	10.020	10.110	9.563	81,981,462
2024-10-28	10.140	10.350	9.950	10.180	9.629	59,492,486
2024-10-25	10.320	10.410	10.080	10.210	9.658	68,344,719
2024-10-24	10.100	10.290	9.980	10.140	9.592	53,518,971
2024-10-23	10.230	10.620	10.210	10.260	9.705	84,347,600
2024-10-22	10.800	11.170	10.390	10.550	9.979	148,779,051
2024-10-21	10.890	11.800	10.690	11.050	10.452	206,911,684
2024-10-18	9.670	11.600	9.580	10.840	10.254	204,151,593
2024-10-17	9.800	9.990	9.360	9.860	9.327	181,785,468
2024-10-16	8.980	10.190	8.980	10.190	9.639	189,347,543
2024-10-15	8.650	8.970	8.470	8.490	8.031	44,721,235
2024-10-14	8.550	8.750	8.220	8.720	8.249	46,079,836
2024-10-11	9.110	9.320	8.320	8.560	8.097	59,809,235
2024-10-10	9.980	10.100	9.220	9.280	8.778	70,181,383
2024-10-09	10.130	11.060	9.310	10.000	9.459	133,796,316
2024-10-08	10.390	10.390	9.540	10.390	9.828	108,768,009
2024-09-30	7.700	8.750	7.600	8.660	8.192	74,420,232
2024-09-27	6.960	7.430	6.940	7.330	6.934	37,242,105
2024-09-26	6.670	6.870	6.620	6.870	6.499	18,646,565
2024-09-25	6.700	6.860	6.650	6.670	6.309	21,961,640
2024-09-24	6.430	6.670	6.360	6.660	6.300	21,854,126
2024-09-23	6.420	6.490	6.330	6.390	6.044	10,905,127
2024-09-20	6.570	6.650	6.420	6.460	6.111	15,560,462
2024-09-19	6.500	6.690	6.470	6.610	6.253	23,848,780
2024-09-18	6.380	6.780	6.320	6.600	6.243	37,831,122
2024-09-13	6.300	6.350	6.160	6.180	5.846	7,305,368
2024-09-12	6.400	6.490	6.320	6.320	5.978	7,130,379
2024-09-11	6.370	6.470	6.340	6.410	6.063	6,864,807
2024-09-10	6.310	6.480	6.240	6.450	6.101	12,864,524
2024-09-09	6.670	6.820	6.290	6.340	5.997	18,264,447
2024-09-06	6.530	6.620	6.400	6.460	6.111	14,158,847
2024-09-05	6.510	6.580	6.470	6.540	6.186	8,422,325
2024-09-04	6.370	6.640	6.340	6.510	6.158	15,155,462
2024-09-03	6.400	6.490	6.340	6.420	6.073	7,914,608
2024-09-02	6.560	6.610	6.340	6.350	6.007	11,592,497
2024-08-30	6.220	6.640	6.220	6.510	6.158	22,329,758
2024-08-29	6.030	6.230	6.010	6.200	5.865	7,546,295
2024-08-28	6.030	6.110	5.960	6.070	5.742	6,561,420
2024-08-27	6.130	6.180	6.020	6.030	5.704	8,219,324
2024-08-26	6.170	6.290	6.170	6.210	5.874	5,643,215
2024-08-23	6.190	6.230	6.120	6.180	5.846	6,422,410
2024-08-22	6.380	6.410	6.190	6.190	5.855	9,168,343
2024-08-21	6.460	6.520	6.310	6.330	5.988	7,505,761
2024-08-20	6.690	6.710	6.440	6.470	6.120	9,269,479
2024-08-19	6.650	6.760	6.620	6.700	6.338	6,229,700
2024-08-16	6.720	6.800	6.680	6.680	6.319	7,274,417
2024-08-15	6.630	6.800	6.570	6.710	6.347	9,883,548
2024-08-14	6.670	6.690	6.600	6.610	6.253	4,802,121
2024-08-13	6.620	6.660	6.540	6.660	6.300	6,451,273
2024-08-12	6.800	6.820	6.500	6.590	6.234	12,720,534
2024-08-09	6.950	7.000	6.810	6.810	6.442	8,821,841
2024-08-08	6.830	6.940	6.730	6.860	6.489	9,390,341
2024-08-07	6.850	6.920	6.820	6.870	6.499	7,887,774
2024-08-06	6.900	6.950	6.770	6.860	6.489	9,204,653
2024-08-05	7.000	7.120	6.780	6.780	6.413	17,155,904
2024-08-02	7.230	7.310	7.090	7.090	6.707	14,089,471
2024-08-01	7.340	7.380	7.250	7.300	6.905	18,748,438
2024-07-31	7.040	7.320	6.970	7.290	6.896	20,579,408
2024-07-30	6.930	7.040	6.830	7.030	6.650	13,176,672

← NewerPage 9 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.