Crystal Growth & Energy Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.970 | 27.390 | 26.410 | 27.060 | 26.826 | 1,558,711 |
| 2024-07-25 | 26.610 | 27.390 | 26.310 | 26.930 | 26.697 | 1,766,784 |
| 2024-07-24 | 27.800 | 28.090 | 26.770 | 26.830 | 26.598 | 2,485,163 |
| 2024-07-23 | 29.810 | 29.850 | 27.810 | 27.810 | 27.570 | 2,988,518 |
| 2024-07-22 | 29.680 | 30.150 | 29.410 | 29.770 | 29.513 | 2,508,031 |
| 2024-07-19 | 28.450 | 29.960 | 28.100 | 29.530 | 29.275 | 3,408,357 |
| 2024-07-18 | 29.220 | 29.220 | 27.700 | 28.730 | 28.482 | 2,601,113 |
| 2024-07-17 | 29.780 | 29.880 | 28.800 | 28.960 | 28.710 | 1,808,641 |
| 2024-07-16 | 29.290 | 29.880 | 28.690 | 29.800 | 29.542 | 2,192,099 |
| 2024-07-15 | 30.000 | 30.400 | 29.300 | 29.400 | 29.146 | 1,816,207 |
| 2024-07-12 | 29.600 | 30.000 | 29.010 | 29.770 | 29.513 | 2,060,702 |
| 2024-07-11 | 30.000 | 30.430 | 29.560 | 29.870 | 29.612 | 3,234,485 |
| 2024-07-10 | 29.000 | 30.030 | 28.750 | 29.580 | 29.324 | 3,826,176 |
| 2024-07-09 | 26.880 | 28.680 | 26.760 | 28.680 | 28.432 | 2,505,999 |
| 2024-07-08 | 27.550 | 28.150 | 26.920 | 27.060 | 26.826 | 1,496,921 |
| 2024-07-05 | 26.900 | 27.720 | 26.530 | 27.550 | 27.312 | 1,516,961 |
| 2024-07-04 | 28.180 | 28.710 | 26.990 | 27.010 | 26.776 | 2,085,754 |
| 2024-07-03 | 28.340 | 28.960 | 27.360 | 28.280 | 28.035 | 2,446,089 |
| 2024-07-02 | 28.800 | 29.280 | 28.310 | 28.350 | 28.105 | 1,410,208 |
| 2024-07-01 | 29.100 | 29.160 | 28.210 | 28.800 | 28.551 | 1,875,419 |
| 2024-06-28 | 28.640 | 29.770 | 28.520 | 29.120 | 28.868 | 2,246,501 |
| 2024-06-27 | 29.450 | 30.280 | 28.710 | 28.800 | 28.551 | 2,692,707 |
| 2024-06-26 | 28.000 | 29.610 | 27.920 | 29.450 | 29.195 | 2,778,733 |
| 2024-06-25 | 30.710 | 30.780 | 28.220 | 28.430 | 28.184 | 4,120,566 |
| 2024-06-24 | 32.600 | 32.950 | 30.010 | 30.200 | 29.939 | 4,757,645 |
| 2024-06-21 | 32.200 | 33.330 | 31.550 | 32.940 | 32.655 | 4,921,237 |
| 2024-06-20 | 30.600 | 33.840 | 30.560 | 32.650 | 32.368 | 7,759,177 |
| 2024-06-19 | 30.900 | 31.310 | 29.810 | 30.550 | 30.286 | 4,047,130 |
| 2024-06-18 | 31.240 | 31.440 | 30.510 | 30.960 | 30.692 | 3,375,030 |
| 2024-06-17 | 31.590 | 32.080 | 31.200 | 31.560 | 31.089 | 3,960,886 |
| 2024-06-14 | 32.310 | 32.650 | 31.510 | 31.850 | 31.375 | 4,709,268 |
| 2024-06-13 | 32.020 | 33.950 | 31.140 | 33.170 | 32.675 | 8,053,719 |
| 2024-06-12 | 31.620 | 33.670 | 30.820 | 31.720 | 31.246 | 5,270,303 |
| 2024-06-11 | 27.990 | 29.260 | 26.870 | 29.250 | 28.813 | 2,207,116 |
| 2024-06-07 | 27.880 | 28.480 | 27.540 | 27.990 | 27.572 | 1,120,936 |
| 2024-06-06 | 28.860 | 30.000 | 27.560 | 27.660 | 27.247 | 1,778,439 |
| 2024-06-05 | 29.080 | 29.750 | 28.600 | 28.680 | 28.252 | 1,186,948 |
| 2024-06-04 | 30.190 | 30.230 | 28.400 | 29.030 | 28.597 | 1,873,574 |
| 2024-06-03 | 30.550 | 31.100 | 30.020 | 30.340 | 29.887 | 1,690,687 |
| 2024-05-31 | 30.160 | 30.780 | 29.900 | 30.250 | 29.798 | 1,344,050 |
| 2024-05-30 | 29.330 | 30.400 | 28.910 | 30.020 | 29.572 | 1,439,894 |
| 2024-05-29 | 29.600 | 30.260 | 29.160 | 29.330 | 28.892 | 1,298,408 |
| 2024-05-28 | 29.890 | 30.880 | 29.640 | 29.670 | 29.227 | 1,967,672 |
| 2024-05-27 | 28.800 | 29.750 | 27.890 | 29.600 | 29.158 | 1,408,451 |
| 2024-05-24 | 29.360 | 29.810 | 28.380 | 28.500 | 28.075 | 1,038,021 |
| 2024-05-23 | 30.200 | 30.280 | 29.280 | 29.400 | 28.961 | 1,243,601 |
| 2024-05-22 | 29.160 | 30.430 | 29.160 | 30.430 | 29.976 | 1,643,404 |
| 2024-05-21 | 30.030 | 30.190 | 28.970 | 29.040 | 28.606 | 1,451,056 |
| 2024-05-20 | 30.090 | 30.580 | 29.710 | 29.980 | 29.532 | 1,325,501 |
| 2024-05-17 | 29.630 | 30.250 | 29.610 | 30.080 | 29.631 | 1,128,171 |
| 2024-05-16 | 29.830 | 30.410 | 29.570 | 29.580 | 29.138 | 848,566 |
| 2024-05-15 | 30.130 | 30.490 | 29.320 | 29.350 | 28.912 | 741,870 |
| 2024-05-14 | 29.600 | 30.100 | 29.500 | 29.940 | 29.493 | 1,008,698 |
| 2024-05-13 | 30.400 | 30.600 | 29.130 | 29.300 | 28.863 | 1,524,480 |
| 2024-05-10 | 31.830 | 31.960 | 30.480 | 30.530 | 30.074 | 1,419,486 |
| 2024-05-09 | 31.660 | 32.440 | 31.640 | 31.830 | 31.355 | 1,090,753 |
| 2024-05-08 | 32.070 | 32.770 | 31.500 | 31.640 | 31.168 | 1,179,196 |
| 2024-05-07 | 32.220 | 33.280 | 32.010 | 32.700 | 32.212 | 1,551,811 |
| 2024-05-06 | 32.460 | 32.980 | 31.400 | 32.050 | 31.572 | 1,757,583 |
| 2024-04-30 | 31.900 | 32.450 | 30.830 | 32.100 | 31.621 | 2,595,546 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.2500 CNY |
| 2024-06-18 | 0.2000 CNY |
| 2023-09-20 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.