China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 801.00 | 819.00 | 801.00 | 801.00 | 3,204.00 | 51,247 |
| 2022-10-21 | 800.00 | 810.00 | 790.00 | 790.00 | 3,160.00 | 63,259 |
| 2022-10-20 | 809.00 | 822.00 | 801.00 | 808.00 | 3,232.00 | 51,125 |
| 2022-10-19 | 815.00 | 822.00 | 809.00 | 810.00 | 3,240.00 | 63,187 |
| 2022-10-18 | 798.00 | 819.00 | 796.00 | 815.00 | 3,260.00 | 63,724 |
| 2022-10-17 | 750.00 | 798.00 | 737.00 | 788.00 | 3,152.00 | 48,107 |
| 2022-10-14 | 741.00 | 773.00 | 741.00 | 772.00 | 3,088.00 | 34,438 |
| 2022-10-13 | 785.00 | 795.00 | 715.00 | 735.00 | 2,940.00 | 129,885 |
| 2022-10-12 | 792.00 | 809.00 | 790.00 | 792.00 | 3,168.00 | 55,895 |
| 2022-10-11 | 827.00 | 830.00 | 799.00 | 804.00 | 3,216.00 | 73,406 |
| 2022-10-07 | 838.00 | 852.00 | 830.00 | 840.00 | 3,360.00 | 35,809 |
| 2022-10-06 | 851.00 | 868.00 | 835.00 | 845.00 | 3,380.00 | 72,074 |
| 2022-10-05 | 856.00 | 862.00 | 831.00 | 842.00 | 3,368.00 | 34,728 |
| 2022-10-04 | 827.00 | 852.00 | 827.00 | 847.00 | 3,388.00 | 30,201 |
| 2022-09-30 | 804.00 | 829.00 | 799.00 | 825.00 | 3,300.00 | 39,093 |
| 2022-09-29 | 797.00 | 895.00 | 790.00 | 810.00 | 3,240.00 | 346,554 |
| 2022-09-28 | 824.00 | 840.00 | 766.00 | 783.00 | 3,132.00 | 87,929 |
| 2022-09-27 | 801.00 | 841.00 | 800.00 | 828.00 | 3,312.00 | 87,769 |
| 2022-09-26 | 873.00 | 899.00 | 800.00 | 829.00 | 3,316.00 | 162,577 |
| 2022-09-23 | 924.00 | 950.00 | 894.00 | 901.00 | 3,604.00 | 86,415 |
| 2022-09-22 | 930.00 | 940.00 | 914.00 | 930.00 | 3,720.00 | 67,645 |
| 2022-09-21 | 943.00 | 954.00 | 932.00 | 941.00 | 3,764.00 | 36,323 |
| 2022-09-20 | 924.00 | 947.00 | 923.00 | 947.00 | 3,788.00 | 62,974 |
| 2022-09-19 | 954.00 | 1,000.00 | 921.00 | 924.00 | 3,696.00 | 241,781 |
| 2022-09-16 | 980.00 | 1,015.00 | 961.00 | 961.00 | 3,844.00 | 146,303 |
| 2022-09-15 | 967.00 | 995.00 | 966.00 | 980.00 | 3,920.00 | 96,073 |
| 2022-09-14 | 940.00 | 974.00 | 930.00 | 971.00 | 3,884.00 | 62,103 |
| 2022-09-13 | 955.00 | 969.00 | 944.00 | 963.00 | 3,852.00 | 66,035 |
| 2022-09-08 | 954.00 | 954.00 | 934.00 | 944.00 | 3,776.00 | 60,352 |
| 2022-09-07 | 958.00 | 968.00 | 937.00 | 949.00 | 3,796.00 | 90,524 |
| 2022-09-06 | 931.00 | 1,000.00 | 922.00 | 969.00 | 3,876.00 | 265,629 |
| 2022-09-05 | 935.00 | 947.00 | 928.00 | 936.00 | 3,744.00 | 95,092 |
| 2022-09-02 | 934.00 | 952.00 | 932.00 | 939.00 | 3,756.00 | 124,069 |
| 2022-09-01 | 1,020.00 | 1,020.00 | 934.00 | 934.00 | 3,736.00 | 431,676 |
| 2022-08-31 | 915.00 | 995.00 | 915.00 | 976.00 | 3,904.00 | 713,523 |
| 2022-08-30 | 870.00 | 960.00 | 870.00 | 931.00 | 3,724.00 | 1,690,766 |
| 2022-08-29 | 1,050.00 | 1,100.00 | 1,050.00 | 1,080.00 | 4,320.00 | 100,836 |
| 2022-08-26 | 1,135.00 | 1,145.00 | 1,100.00 | 1,100.00 | 4,400.00 | 153,979 |
| 2022-08-25 | 1,100.00 | 1,140.00 | 1,085.00 | 1,125.00 | 4,500.00 | 221,758 |
| 2022-08-24 | 1,040.00 | 1,170.00 | 1,040.00 | 1,115.00 | 4,460.00 | 1,381,997 |
| 2022-08-23 | 1,035.00 | 1,070.00 | 1,035.00 | 1,035.00 | 4,140.00 | 122,437 |
| 2022-08-22 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 4,240.00 | 134,294 |
| 2022-08-19 | 1,105.00 | 1,125.00 | 1,090.00 | 1,095.00 | 4,380.00 | 77,223 |
| 2022-08-18 | 1,120.00 | 1,135.00 | 1,090.00 | 1,105.00 | 4,420.00 | 162,446 |
| 2022-08-17 | 1,130.00 | 1,150.00 | 1,120.00 | 1,135.00 | 4,540.00 | 180,570 |
| 2022-08-16 | 1,135.00 | 1,155.00 | 1,110.00 | 1,130.00 | 4,520.00 | 158,698 |
| 2022-08-12 | 1,135.00 | 1,165.00 | 1,130.00 | 1,140.00 | 4,560.00 | 205,754 |
| 2022-08-11 | 1,150.00 | 1,175.00 | 1,125.00 | 1,145.00 | 4,580.00 | 292,069 |
| 2022-08-10 | 1,130.00 | 1,190.00 | 1,125.00 | 1,135.00 | 4,540.00 | 498,751 |
| 2022-08-09 | 1,170.00 | 1,170.00 | 1,140.00 | 1,160.00 | 4,640.00 | 284,703 |
| 2022-08-08 | 1,150.00 | 1,195.00 | 1,135.00 | 1,175.00 | 4,700.00 | 795,837 |
| 2022-08-05 | 1,185.00 | 1,190.00 | 1,135.00 | 1,140.00 | 4,560.00 | 1,562,326 |
| 2022-08-04 | 1,085.00 | 1,225.00 | 1,080.00 | 1,105.00 | 4,420.00 | 4,305,268 |
| 2022-08-03 | 1,100.00 | 1,120.00 | 1,060.00 | 1,085.00 | 4,340.00 | 997,832 |
| 2022-08-02 | 973.00 | 1,235.00 | 966.00 | 1,110.00 | 4,440.00 | 10,881,798 |
| 2022-08-01 | 996.00 | 996.00 | 974.00 | 974.00 | 3,896.00 | 36,897 |
| 2022-07-29 | 965.00 | 982.00 | 965.00 | 972.00 | 3,888.00 | 43,315 |
| 2022-07-28 | 965.00 | 973.00 | 963.00 | 969.00 | 3,876.00 | 47,536 |
| 2022-07-27 | 958.00 | 966.00 | 952.00 | 963.00 | 3,852.00 | 38,121 |
| 2022-07-26 | 959.00 | 970.00 | 955.00 | 964.00 | 3,856.00 | 33,924 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.