Crystal Growth & Energy Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 29.790 | 30.960 | 29.270 | 30.830 | 30.370 | 1,929,860 |
| 2024-04-26 | 28.010 | 29.580 | 27.860 | 29.230 | 28.794 | 1,903,121 |
| 2024-04-25 | 27.710 | 28.600 | 27.600 | 28.000 | 27.582 | 1,439,473 |
| 2024-04-24 | 26.560 | 28.400 | 26.560 | 28.080 | 27.661 | 1,776,506 |
| 2024-04-23 | 25.250 | 26.650 | 25.250 | 26.540 | 26.144 | 1,411,806 |
| 2024-04-22 | 25.500 | 25.760 | 24.500 | 25.360 | 24.981 | 1,099,582 |
| 2024-04-19 | 25.910 | 26.000 | 25.020 | 25.350 | 24.972 | 1,150,287 |
| 2024-04-18 | 26.500 | 26.780 | 25.600 | 26.210 | 25.819 | 1,580,792 |
| 2024-04-17 | 25.500 | 26.930 | 25.500 | 26.810 | 26.410 | 1,825,294 |
| 2024-04-16 | 26.780 | 26.900 | 25.000 | 25.000 | 24.627 | 1,791,362 |
| 2024-04-15 | 27.680 | 28.300 | 26.710 | 27.220 | 26.814 | 1,215,040 |
| 2024-04-12 | 28.480 | 28.800 | 28.000 | 28.100 | 27.681 | 974,474 |
| 2024-04-11 | 28.500 | 29.260 | 28.190 | 28.370 | 27.946 | 1,066,355 |
| 2024-04-10 | 30.130 | 30.130 | 28.530 | 28.800 | 28.370 | 1,053,964 |
| 2024-04-09 | 29.390 | 30.570 | 29.200 | 30.180 | 29.729 | 1,100,769 |
| 2024-04-08 | 31.160 | 31.390 | 29.400 | 29.500 | 29.060 | 1,450,771 |
| 2024-04-03 | 31.640 | 31.900 | 30.600 | 31.140 | 30.675 | 910,474 |
| 2024-04-02 | 32.580 | 32.580 | 31.260 | 31.730 | 31.256 | 1,202,294 |
| 2024-04-01 | 31.620 | 32.540 | 31.400 | 32.360 | 31.877 | 1,636,697 |
| 2024-03-29 | 30.300 | 31.420 | 30.000 | 31.370 | 30.902 | 1,604,575 |
| 2024-03-28 | 29.860 | 31.480 | 29.100 | 30.400 | 29.946 | 1,961,700 |
| 2024-03-27 | 31.500 | 31.670 | 29.290 | 29.430 | 28.991 | 1,729,281 |
| 2024-03-26 | 32.080 | 32.650 | 30.820 | 31.300 | 30.833 | 1,647,931 |
| 2024-03-25 | 33.880 | 34.260 | 32.180 | 32.220 | 31.739 | 2,331,787 |
| 2024-03-22 | 35.100 | 35.840 | 33.920 | 34.070 | 33.561 | 1,946,745 |
| 2024-03-21 | 36.450 | 36.710 | 34.900 | 35.100 | 34.576 | 2,202,449 |
| 2024-03-20 | 35.570 | 36.660 | 35.300 | 35.870 | 35.335 | 2,279,839 |
| 2024-03-19 | 35.530 | 35.960 | 34.820 | 35.570 | 35.039 | 1,940,006 |
| 2024-03-18 | 34.500 | 35.530 | 34.380 | 35.530 | 35.000 | 1,821,922 |
| 2024-03-15 | 33.960 | 34.430 | 33.460 | 34.420 | 33.906 | 1,307,337 |
| 2024-03-14 | 35.190 | 35.190 | 33.410 | 34.030 | 33.522 | 1,605,965 |
| 2024-03-13 | 35.310 | 35.750 | 35.010 | 35.200 | 34.675 | 1,806,069 |
| 2024-03-12 | 34.480 | 35.780 | 34.210 | 35.480 | 34.950 | 2,668,198 |
| 2024-03-11 | 34.870 | 34.870 | 33.410 | 34.420 | 33.906 | 3,082,616 |
| 2024-03-08 | 33.970 | 34.640 | 33.410 | 34.420 | 33.906 | 1,463,309 |
| 2024-03-07 | 34.860 | 36.120 | 33.860 | 33.870 | 33.364 | 1,709,725 |
| 2024-03-06 | 34.570 | 35.300 | 33.610 | 34.690 | 34.172 | 1,493,530 |
| 2024-03-05 | 34.830 | 36.220 | 34.210 | 34.580 | 34.064 | 1,550,074 |
| 2024-03-04 | 36.040 | 36.260 | 34.680 | 35.700 | 35.167 | 1,672,983 |
| 2024-03-01 | 35.900 | 36.400 | 35.260 | 35.730 | 35.197 | 2,082,516 |
| 2024-02-29 | 33.790 | 36.780 | 33.790 | 35.920 | 35.384 | 2,327,294 |
| 2024-02-28 | 36.800 | 38.250 | 33.960 | 34.210 | 33.699 | 3,404,567 |
| 2024-02-27 | 35.490 | 36.800 | 34.880 | 36.800 | 36.251 | 2,260,366 |
| 2024-02-26 | 36.000 | 37.340 | 34.870 | 35.670 | 35.138 | 2,254,013 |
| 2024-02-23 | 34.560 | 36.360 | 34.520 | 35.880 | 35.344 | 2,817,933 |
| 2024-02-22 | 32.700 | 33.370 | 32.270 | 33.300 | 32.803 | 1,269,044 |
| 2024-02-21 | 32.000 | 34.560 | 31.840 | 32.800 | 32.310 | 1,798,257 |
| 2024-02-20 | 32.430 | 33.000 | 31.490 | 32.810 | 32.320 | 1,626,655 |
| 2024-02-19 | 30.000 | 32.850 | 29.880 | 31.880 | 31.404 | 3,466,429 |
| 2024-02-08 | 26.610 | 29.960 | 26.100 | 29.700 | 29.257 | 3,014,001 |
| 2024-02-07 | 28.000 | 28.670 | 25.600 | 26.590 | 26.193 | 3,232,292 |
| 2024-02-06 | 25.250 | 28.720 | 24.280 | 27.680 | 27.267 | 2,890,065 |
| 2024-02-05 | 30.180 | 30.380 | 25.150 | 25.470 | 25.090 | 2,553,548 |
| 2024-02-02 | 32.550 | 33.000 | 29.310 | 30.440 | 29.986 | 1,964,382 |
| 2024-02-01 | 32.660 | 33.650 | 31.740 | 32.590 | 32.103 | 1,510,384 |
| 2024-01-31 | 35.330 | 35.330 | 31.960 | 32.430 | 31.946 | 2,076,794 |
| 2024-01-30 | 35.800 | 36.770 | 34.870 | 34.970 | 34.448 | 1,110,371 |
| 2024-01-29 | 37.700 | 38.260 | 36.200 | 36.300 | 35.758 | 1,615,776 |
| 2024-01-26 | 38.990 | 39.200 | 37.000 | 37.360 | 36.802 | 2,028,543 |
| 2024-01-25 | 38.260 | 39.580 | 37.400 | 39.190 | 38.605 | 1,785,102 |
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.