Crystal Growth & Energy Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	40.170	40.570	36.460	38.260	37.689	2,517,728
2024-01-23	39.710	40.720	38.600	40.190	39.590	1,330,346
2024-01-22	41.710	42.410	38.890	39.580	38.989	1,212,217
2024-01-19	42.100	43.600	41.680	42.230	41.600	1,195,925
2024-01-18	41.700	42.460	40.680	42.290	41.659	981,236
2024-01-17	44.400	44.400	41.590	41.880	41.255	1,089,218
2024-01-16	43.000	44.180	42.850	44.080	43.422	937,710
2024-01-15	42.780	44.900	42.630	43.140	42.496	650,307
2024-01-12	44.000	44.400	43.140	43.190	42.545	640,383
2024-01-11	44.030	45.000	43.570	44.110	43.451	1,116,047
2024-01-10	44.000	44.960	43.500	43.980	43.323	544,706
2024-01-09	45.200	45.500	44.180	44.250	43.589	804,332
2024-01-08	46.780	46.780	44.230	44.320	43.658	533,793
2024-01-05	45.860	46.880	45.260	45.600	44.919	935,832
2024-01-04	47.060	47.060	45.500	45.760	45.077	1,274,310
2024-01-03	49.730	49.990	44.720	47.070	46.367	2,944,119
2024-01-02	51.800	51.960	49.810	50.040	49.293	936,306
2023-12-29	49.800	52.690	49.720	52.000	51.224	1,436,179
2023-12-28	47.920	50.300	47.570	50.010	49.263	1,525,433
2023-12-27	48.340	49.000	47.370	48.320	47.599	763,363
2023-12-26	48.210	48.500	47.130	47.990	47.274	604,515
2023-12-25	48.510	49.700	48.160	48.590	47.865	458,103
2023-12-22	49.500	50.240	48.600	49.130	48.397	817,494
2023-12-21	48.500	50.350	47.630	49.500	48.761	1,045,538
2023-12-20	48.780	49.890	48.450	48.500	47.776	574,345
2023-12-19	48.110	49.220	47.400	48.780	48.052	621,621
2023-12-18	49.240	49.300	47.510	48.030	47.313	673,112
2023-12-15	49.750	50.200	48.630	48.940	48.209	813,157
2023-12-14	50.550	51.280	49.520	49.780	49.037	647,729
2023-12-13	52.300	52.300	50.000	50.840	50.081	670,844
2023-12-12	51.500	52.360	51.230	51.990	51.214	1,029,993
2023-12-11	50.000	51.860	49.130	51.590	50.820	1,399,967
2023-12-08	51.600	51.840	49.510	49.870	49.125	1,867,723
2023-12-07	53.500	53.500	50.600	51.000	50.239	1,287,977
2023-12-06	52.380	53.800	52.010	52.800	52.012	1,449,829
2023-12-05	53.020	53.500	51.910	52.380	51.598	1,411,429
2023-12-04	53.940	54.500	53.080	53.750	52.948	1,394,728
2023-12-01	55.190	56.620	53.930	54.400	53.588	1,973,475
2023-11-30	55.980	56.660	54.000	55.200	54.376	2,138,399
2023-11-29	54.400	57.940	54.380	56.070	55.233	3,945,864
2023-11-28	53.000	53.990	52.590	53.770	52.967	2,024,836
2023-11-27	48.280	53.980	48.280	53.890	53.085	4,313,730
2023-11-24	49.230	50.800	48.740	49.110	48.377	1,863,452
2023-11-23	49.610	49.610	47.770	49.230	48.495	2,084,028
2023-11-22	48.680	51.280	48.010	49.610	48.869	2,863,404
2023-11-21	48.130	48.960	47.200	48.330	47.608	1,580,718
2023-11-20	47.320	49.080	46.760	48.120	47.402	1,673,266
2023-11-17	45.830	48.400	45.500	47.400	46.692	1,909,229
2023-11-16	46.800	46.940	45.850	45.900	45.215	895,563
2023-11-15	47.500	47.880	46.660	46.890	46.190	1,337,477
2023-11-14	46.030	47.150	45.850	47.000	46.298	1,261,798
2023-11-13	46.900	47.380	46.000	46.350	45.658	1,145,457
2023-11-10	45.300	47.840	45.300	46.450	45.757	2,069,341
2023-11-09	46.520	46.980	45.450	45.670	44.988	1,355,130
2023-11-08	46.450	47.150	45.730	46.880	46.180	1,337,839
2023-11-07	46.160	46.830	45.710	46.330	45.638	954,957
2023-11-06	44.610	46.500	44.610	46.280	45.589	1,487,065
2023-11-03	43.430	44.450	42.600	44.320	43.658	1,243,790
2023-11-02	44.160	44.580	42.500	42.600	41.964	1,124,419
2023-11-01	45.520	45.900	44.110	44.160	43.501	1,082,108

← NewerPage 12 of 15 · 848 trading daysOlder →

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.