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
2025-04-28	27.190	28.760	27.000	28.160	27.917	2,453,215
2025-04-25	27.520	27.640	27.080	27.570	27.332	1,074,400
2025-04-24	28.180	28.180	27.530	27.630	27.391	954,092
2025-04-23	27.750	28.250	27.580	28.080	27.837	1,304,598
2025-04-22	27.450	27.980	27.120	27.760	27.520	1,089,528
2025-04-21	27.050	27.780	27.020	27.460	27.223	1,175,847
2025-04-18	27.670	27.670	27.030	27.320	27.084	815,295
2025-04-17	27.180	28.180	27.180	27.610	27.371	1,010,052
2025-04-16	27.910	28.500	27.130	27.550	27.312	1,343,363
2025-04-15	28.500	28.500	27.800	28.120	27.877	1,198,664
2025-04-14	29.240	29.400	28.390	28.500	28.254	2,087,152
2025-04-11	27.750	29.770	27.700	29.030	28.779	3,526,407
2025-04-10	26.250	27.880	26.100	27.560	27.322	2,828,825
2025-04-09	24.380	25.940	22.900	25.650	25.428	2,530,258
2025-04-08	25.090	26.020	24.520	25.000	24.784	2,927,774
2025-04-07	29.990	30.210	25.340	25.340	25.121	3,519,637
2025-04-03	30.760	31.830	30.370	31.670	31.396	1,898,753
2025-04-02	30.770	31.280	30.650	30.900	30.633	810,513
2025-04-01	30.810	31.380	30.810	30.860	30.593	1,097,983
2025-03-31	31.080	31.080	30.180	30.830	30.563	1,216,729
2025-03-28	32.260	33.180	31.110	31.110	30.841	2,060,755
2025-03-27	32.320	33.640	31.880	32.370	32.090	1,677,540
2025-03-26	32.030	33.150	31.950	32.630	32.348	1,353,634
2025-03-25	33.170	33.410	32.000	32.010	31.733	1,810,479
2025-03-24	32.600	33.880	32.400	33.150	32.863	3,078,524
2025-03-21	32.970	33.110	32.230	32.570	32.288	1,629,825
2025-03-20	33.730	33.890	33.020	33.070	32.784	1,423,719
2025-03-19	33.850	34.500	33.030	33.500	33.210	2,305,480
2025-03-18	33.250	34.700	33.200	33.900	33.607	4,700,177
2025-03-17	32.500	33.700	32.120	33.100	32.814	5,162,226
2025-03-14	31.090	32.600	30.770	32.130	31.852	3,361,428
2025-03-13	32.100	32.500	30.900	31.180	30.910	1,991,940
2025-03-12	31.990	32.390	31.630	31.870	31.594	2,466,924
2025-03-11	31.880	32.550	31.500	31.900	31.624	1,737,921
2025-03-10	32.500	32.770	31.810	32.170	31.892	2,236,514
2025-03-07	32.300	32.680	31.980	32.550	32.269	2,990,586
2025-03-06	32.250	33.500	32.110	32.900	32.616	3,943,800
2025-03-05	32.140	32.480	31.510	32.200	31.922	2,201,501
2025-03-04	30.490	32.300	30.400	32.150	31.872	3,168,014
2025-03-03	31.170	31.980	30.570	30.790	30.524	2,205,312
2025-02-28	32.330	33.000	30.970	31.100	30.831	3,899,981
2025-02-27	32.070	33.270	31.060	32.860	32.576	5,134,005
2025-02-26	31.590	32.300	31.140	31.900	31.624	3,937,529
2025-02-25	31.390	32.300	30.900	31.590	31.317	2,611,815
2025-02-24	31.780	32.350	31.300	31.660	31.386	3,260,632
2025-02-21	31.590	32.370	31.020	31.900	31.624	3,280,869
2025-02-20	31.220	31.780	31.030	31.480	31.208	1,838,744
2025-02-19	29.600	31.500	29.560	31.210	30.940	3,179,925
2025-02-18	30.390	30.790	29.520	29.660	29.404	1,463,275
2025-02-17	30.290	30.680	30.000	30.430	30.167	1,693,315
2025-02-14	30.330	30.500	30.000	30.290	30.028	1,080,073
2025-02-13	31.040	31.040	30.170	30.280	30.018	1,475,894
2025-02-12	30.250	31.570	30.250	31.010	30.742	2,297,323
2025-02-11	31.030	31.030	30.220	30.470	30.207	1,325,164
2025-02-10	30.330	31.090	30.130	30.980	30.712	1,730,285
2025-02-07	30.360	31.000	29.900	30.300	30.038	1,789,088
2025-02-06	28.470	30.400	28.470	30.300	30.038	2,330,351
2025-02-05	28.800	29.150	28.600	28.740	28.492	1,030,453
2025-01-27	28.870	29.350	28.210	28.210	27.966	1,008,102
2025-01-24	28.900	29.590	28.840	28.870	28.620	1,140,610

← NewerPage 7 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.