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
2023-08-01	43.340	44.300	42.600	44.080	43.174	1,836,097
2023-07-31	43.020	43.900	42.820	43.220	42.331	1,652,072
2023-07-28	42.440	43.880	42.020	43.480	42.586	1,524,091
2023-07-27	43.090	43.820	42.510	42.600	41.724	1,224,338
2023-07-26	44.020	44.430	43.080	43.120	42.233	1,242,060
2023-07-25	42.100	44.550	42.100	44.320	43.409	2,532,409
2023-07-24	42.390	42.390	41.310	41.890	41.029	1,307,855
2023-07-21	44.130	44.310	42.000	42.220	41.352	2,334,889
2023-07-20	45.400	45.740	44.100	44.140	43.232	1,346,930
2023-07-19	46.460	46.980	45.010	45.310	44.378	1,662,113
2023-07-18	46.590	47.780	46.230	46.650	45.691	1,317,370
2023-07-17	48.270	48.580	46.000	46.380	45.426	1,957,296
2023-07-14	49.090	49.560	47.800	48.070	47.082	2,339,136
2023-07-13	46.950	49.270	46.460	48.740	47.738	3,146,817
2023-07-12	49.260	49.770	46.490	47.230	46.259	3,395,484
2023-07-11	48.230	48.230	48.230	48.230	47.238	0
2023-07-10	49.000	49.750	47.730	48.230	47.238	2,753,736
2023-07-07	50.360	50.900	47.450	48.990	47.983	4,596,245
2023-07-06	47.840	52.740	47.810	51.100	50.049	6,925,567
2023-07-05	48.920	48.920	47.120	47.230	46.259	2,056,206
2023-07-04	47.460	49.080	47.310	48.330	47.336	3,154,704
2023-07-03	47.690	49.490	47.010	47.140	46.171	2,568,732
2023-06-30	45.670	48.090	45.030	47.510	46.533	2,684,091
2023-06-29	46.000	47.280	45.900	46.070	45.123	1,971,603
2023-06-28	46.000	47.820	44.000	46.540	45.583	3,170,683
2023-06-27	46.840	47.280	45.640	46.300	45.348	2,203,006
2023-06-26	45.500	47.560	45.180	46.330	45.377	1,728,205
2023-06-21	48.500	49.490	45.110	46.250	45.299	2,795,973
2023-06-20	49.000	49.320	47.990	48.690	47.689	2,881,956
2023-06-19	48.750	50.240	48.000	48.900	47.895	3,794,466
2023-06-16	47.740	49.740	46.820	49.040	48.032	4,100,965
2023-06-15	49.420	49.420	47.100	47.250	46.278	4,085,251
2023-06-14	49.850	50.350	48.070	49.400	48.384	4,925,891
2023-06-13	49.910	50.470	48.810	50.340	49.305	3,867,226
2023-06-12	50.120	51.450	49.280	49.480	48.463	3,720,740
2023-06-09	53.200	53.670	49.600	50.920	49.873	6,501,405
2023-06-08	55.910	56.800	51.900	53.410	52.312	7,168,757
2023-06-07	51.000	57.400	51.000	56.000	54.849	6,600,271
2023-06-06	54.170	55.880	51.500	51.760	50.696	5,670,082
2023-06-05	54.580	57.130	53.570	54.620	53.497	5,019,212
2023-06-02	56.540	59.900	53.510	55.220	54.085	8,599,949
2023-06-01	52.000	59.040	52.000	55.200	54.065	11,803,830
2023-05-31	45.900	49.920	45.560	49.200	48.188	8,374,185
2023-05-30	46.450	47.160	44.800	45.210	44.280	4,428,795
2023-05-29	46.450	48.300	43.980	47.030	46.063	5,624,060
2023-05-26	45.300	46.400	44.200	45.390	44.457	3,841,780
2023-05-25	43.560	45.770	43.500	45.280	44.349	4,321,483
2023-05-24	41.660	44.760	41.590	44.230	43.321	5,010,908
2023-05-23	44.300	44.300	41.990	42.000	41.136	3,830,324
2023-05-22	45.060	46.220	43.500	44.450	43.536	4,046,275
2023-05-19	44.790	47.000	44.310	45.700	44.760	5,523,625
2023-05-18	46.100	46.590	43.210	44.800	43.879	5,801,809
2023-05-17	46.500	48.300	45.500	46.710	45.750	5,505,576
2023-05-16	43.140	49.390	42.200	47.550	46.572	7,157,188
2023-05-15	42.900	44.290	41.000	43.760	42.860	3,854,036
2023-05-12	45.900	47.840	43.880	44.240	43.330	5,302,772
2023-05-11	43.770	44.600	42.600	44.320	43.409	3,482,665
2023-05-10	43.000	44.330	41.750	43.350	42.459	3,879,680
2023-05-09	44.200	45.870	43.050	43.200	42.312	4,476,876
2023-05-08	43.080	45.270	42.180	44.800	43.879	6,110,645

← NewerPage 14 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.