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
2023-11-01	45.520	45.900	44.110	44.160	43.501	1,082,108
2023-10-31	46.240	47.500	44.880	45.450	44.771	1,646,537
2023-10-30	42.980	45.580	42.650	45.340	44.663	1,673,132
2023-10-27	42.530	43.270	41.370	43.250	42.604	1,380,211
2023-10-26	42.350	42.950	41.860	42.350	41.718	1,260,493
2023-10-25	44.500	45.000	42.460	42.600	41.964	1,951,479
2023-10-24	39.000	42.500	38.180	41.550	40.930	2,817,054
2023-10-23	42.950	43.180	40.650	40.750	40.142	1,250,335
2023-10-20	42.300	44.500	42.120	42.950	42.309	1,378,722
2023-10-19	42.200	43.970	42.050	42.840	42.200	1,155,418
2023-10-18	44.310	44.580	42.510	42.550	41.915	1,122,034
2023-10-17	42.780	44.600	42.500	44.110	43.451	1,438,517
2023-10-16	43.250	43.500	42.500	42.820	42.181	966,355
2023-10-13	44.880	45.000	43.600	43.650	42.998	1,209,280
2023-10-12	44.490	45.330	43.700	45.060	44.387	1,437,054
2023-10-11	44.670	45.200	43.750	44.620	43.954	1,277,310
2023-10-10	44.460	45.380	43.900	44.230	43.570	1,346,525
2023-10-09	45.450	45.750	44.460	44.690	44.023	787,780
2023-09-28	44.930	46.350	44.300	45.430	44.752	1,357,508
2023-09-27	44.410	46.410	44.210	45.110	44.437	1,634,821
2023-09-26	44.000	45.250	43.550	44.410	43.747	1,687,958
2023-09-25	44.100	44.600	43.400	44.200	43.540	1,206,617
2023-09-22	42.500	44.800	42.500	44.380	43.717	1,733,443
2023-09-21	42.060	43.150	42.060	42.940	42.299	1,051,371
2023-09-20	43.110	43.680	42.350	42.540	41.905	1,064,510
2023-09-19	44.010	44.880	43.350	43.720	42.821	1,114,150
2023-09-18	44.800	45.380	43.840	44.360	43.448	1,448,616
2023-09-15	44.700	46.120	43.550	45.210	44.280	1,966,437
2023-09-14	45.180	45.570	43.800	44.180	43.272	1,341,784
2023-09-13	47.300	47.300	44.500	45.120	44.192	2,230,821
2023-09-12	48.440	48.440	46.900	47.200	46.229	1,514,322
2023-09-11	48.110	48.870	47.380	47.980	46.993	2,150,482
2023-09-08	47.180	49.280	47.180	48.710	47.708	2,338,489
2023-09-07	50.160	50.300	47.870	47.900	46.915	2,996,568
2023-09-06	47.700	51.160	47.700	50.820	49.775	4,506,375
2023-09-05	48.500	49.370	47.680	48.190	47.199	1,729,556
2023-09-04	48.910	49.350	47.360	48.610	47.610	2,329,069
2023-09-01	50.000	51.000	48.930	49.400	48.384	2,422,281
2023-08-31	50.000	50.870	49.010	49.870	48.845	2,991,532
2023-08-30	48.900	51.480	48.000	50.300	49.266	5,212,097
2023-08-29	42.300	49.840	42.110	48.880	47.875	6,177,813
2023-08-28	45.000	47.000	41.900	42.260	41.391	3,843,993
2023-08-25	45.000	46.200	41.910	41.950	41.087	3,144,254
2023-08-24	47.580	47.990	45.700	45.780	44.839	2,891,979
2023-08-23	47.990	49.550	47.230	47.360	46.386	2,672,392
2023-08-22	47.890	48.700	46.000	47.800	46.817	4,522,810
2023-08-21	45.000	51.000	44.600	46.970	46.004	6,922,187
2023-08-18	42.900	46.860	42.560	44.600	43.683	5,246,558
2023-08-17	41.000	41.950	40.580	41.720	40.862	1,084,213
2023-08-16	41.400	42.200	40.860	41.180	40.333	1,203,263
2023-08-15	43.200	43.400	41.340	41.790	40.931	1,269,180
2023-08-14	43.280	43.370	41.910	43.040	42.155	1,506,606
2023-08-11	45.230	45.700	43.200	43.370	42.478	1,638,396
2023-08-10	44.000	46.480	43.680	45.160	44.231	1,845,472
2023-08-09	43.790	44.600	43.330	43.680	42.782	1,554,883
2023-08-08	45.220	45.660	43.690	43.820	42.919	1,431,934
2023-08-07	44.400	45.670	44.400	45.360	44.427	1,702,707
2023-08-04	45.150	45.210	44.200	44.570	43.654	1,496,691
2023-08-03	44.010	45.490	43.820	45.040	44.114	1,744,249
2023-08-02	44.100	45.280	43.720	44.230	43.321	2,103,851

← NewerPage 13 of 15 · 849 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.