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
2025-07-24	32.480	33.730	32.450	32.920	32.920	4,715,190
2025-07-23	30.800	33.000	30.610	32.400	32.400	5,460,735
2025-07-22	30.900	30.950	30.350	30.840	30.840	1,575,259
2025-07-21	30.750	31.170	30.230	30.700	30.700	2,593,979
2025-07-18	31.120	31.200	30.470	30.580	30.580	1,806,467
2025-07-17	30.800	31.200	30.480	30.930	30.930	1,504,372
2025-07-16	31.240	31.580	30.650	30.780	30.780	1,242,224
2025-07-15	30.890	31.670	30.600	30.940	30.940	1,327,517
2025-07-14	30.760	31.720	30.560	31.520	31.520	1,862,091
2025-07-11	31.450	31.450	30.680	30.760	30.760	1,976,698
2025-07-10	30.820	31.600	30.550	31.260	31.260	1,931,493
2025-07-09	30.920	31.220	30.650	30.720	30.720	1,562,010
2025-07-08	29.920	31.130	29.810	31.000	31.000	2,847,772
2025-07-07	29.440	30.740	29.050	29.900	29.900	3,361,057
2025-07-04	29.450	29.450	28.330	29.200	29.200	3,267,993
2025-07-03	29.530	29.650	29.390	29.490	29.490	1,029,804
2025-07-02	30.100	30.320	29.190	29.550	29.550	1,556,744
2025-07-01	30.920	30.920	30.040	30.310	30.310	1,188,897
2025-06-30	30.030	30.600	30.030	30.600	30.600	1,478,550
2025-06-27	30.450	30.450	29.860	30.100	30.100	1,087,787
2025-06-26	30.010	30.500	29.700	30.000	30.000	1,430,494
2025-06-25	29.980	30.510	29.700	29.980	29.980	2,068,335
2025-06-24	28.620	30.390	28.470	30.060	30.060	2,782,327
2025-06-23	28.140	28.660	28.000	28.460	28.460	662,842
2025-06-20	28.120	28.900	28.120	28.310	28.310	587,251
2025-06-19	28.720	29.190	28.360	28.480	28.480	824,591
2025-06-18	28.850	29.080	28.650	28.910	28.660	548,645
2025-06-17	29.170	29.220	28.660	28.940	28.690	574,644
2025-06-16	28.920	29.410	28.920	29.000	28.749	512,631
2025-06-13	29.520	29.710	28.950	29.060	28.809	610,935
2025-06-12	29.900	29.940	29.380	29.450	29.195	625,441
2025-06-11	29.770	30.160	29.140	29.760	29.503	766,206
2025-06-10	29.840	30.430	29.160	29.320	29.067	1,200,199
2025-06-09	28.490	29.920	28.390	29.710	29.453	2,205,178
2025-06-06	28.640	28.640	28.100	28.380	28.135	349,681
2025-06-05	28.020	28.550	28.020	28.360	28.115	711,153
2025-06-04	28.700	28.700	27.880	28.200	27.956	794,960
2025-06-03	28.070	28.770	28.050	28.270	28.026	626,681
2025-05-30	28.890	28.910	28.020	28.440	28.194	627,510
2025-05-29	28.950	29.000	28.580	28.890	28.640	814,788
2025-05-28	29.390	29.390	28.460	28.570	28.323	1,036,934
2025-05-27	29.720	29.930	28.940	29.250	28.997	1,142,606
2025-05-26	29.250	30.480	29.250	29.580	29.324	1,484,832
2025-05-23	29.090	30.180	28.770	29.210	28.957	1,755,510
2025-05-22	29.010	30.330	28.720	29.160	28.908	1,408,670
2025-05-21	28.810	29.500	28.730	29.100	28.848	1,084,600
2025-05-20	29.080	29.280	28.740	28.800	28.551	1,083,365
2025-05-19	29.380	29.630	28.990	29.050	28.799	669,280
2025-05-16	29.330	29.480	28.900	29.240	28.987	569,332
2025-05-15	30.150	30.150	29.030	29.160	28.908	963,592
2025-05-14	30.120	30.360	29.500	30.010	29.751	1,112,372
2025-05-13	29.660	31.120	29.650	30.210	29.949	2,110,145
2025-05-12	29.400	30.000	29.280	29.370	29.116	866,876
2025-05-09	29.960	29.960	29.100	29.310	29.057	869,964
2025-05-08	29.780	30.240	29.700	29.970	29.711	671,979
2025-05-07	30.390	31.660	29.800	30.030	29.770	1,765,765
2025-05-06	29.390	30.300	29.290	30.050	29.790	1,661,252
2025-04-30	29.010	29.960	28.890	29.400	29.146	1,922,202
2025-04-29	27.000	29.480	25.700	29.300	29.047	3,091,835
2025-04-28	27.190	28.760	27.000	28.160	27.917	2,453,215

← NewerPage 6 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.