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
2025-01-22	28.900	29.500	28.730	28.920	28.670	1,353,881
2025-01-21	28.840	29.180	28.330	29.130	28.878	1,412,421
2025-01-20	28.150	29.260	28.150	28.830	28.581	1,809,556
2025-01-17	27.600	28.270	27.200	28.130	27.887	1,428,621
2025-01-16	27.600	28.000	27.140	27.490	27.252	1,015,722
2025-01-15	27.790	27.790	27.340	27.450	27.213	811,840
2025-01-14	26.660	27.780	26.420	27.780	27.540	1,585,405
2025-01-13	26.000	26.570	25.420	26.380	26.152	1,301,867
2025-01-10	27.190	27.700	26.170	26.170	25.944	1,092,857
2025-01-09	26.780	27.760	26.750	27.150	26.915	932,439
2025-01-08	27.050	27.500	26.150	27.050	26.816	1,167,096
2025-01-07	26.770	27.200	26.360	27.100	26.866	992,548
2025-01-06	26.730	26.960	26.110	26.440	26.211	1,130,176
2025-01-03	28.950	28.950	26.880	26.900	26.667	1,763,015
2025-01-02	28.290	29.560	27.880	28.400	28.154	2,569,583
2024-12-31	29.990	30.010	28.210	28.210	27.966	3,418,734
2024-12-30	30.850	31.130	29.980	30.550	30.286	1,391,887
2024-12-27	31.010	32.070	30.810	31.080	30.811	1,831,470
2024-12-26	30.940	31.500	30.320	31.150	30.881	1,485,008
2024-12-25	31.250	31.250	30.100	30.500	30.236	1,672,662
2024-12-24	31.280	31.680	30.220	31.100	30.831	1,773,583
2024-12-23	32.600	32.650	30.800	30.820	30.554	2,292,396
2024-12-20	31.000	32.890	30.700	32.430	32.150	2,829,995
2024-12-19	30.000	31.270	30.000	31.030	30.762	1,683,366
2024-12-18	30.600	31.250	29.610	30.760	30.494	2,946,293
2024-12-17	31.350	31.930	30.530	30.680	30.415	2,106,789
2024-12-16	32.220	32.480	31.260	31.520	31.247	1,929,843
2024-12-13	33.200	33.460	32.190	32.220	31.941	2,441,038
2024-12-12	33.650	33.890	32.550	33.360	33.072	2,322,925
2024-12-11	33.500	34.300	33.330	33.830	33.538	2,649,003
2024-12-10	34.880	35.000	33.550	33.650	33.359	3,350,580
2024-12-09	34.060	34.240	32.970	33.580	33.290	2,956,483
2024-12-06	32.010	34.290	31.750	34.050	33.756	4,459,761
2024-12-05	31.720	32.490	31.700	32.290	32.011	1,586,184
2024-12-04	33.330	33.850	31.880	31.940	31.664	2,569,286
2024-12-03	33.850	33.860	32.500	32.630	32.348	2,212,616
2024-12-02	32.670	33.450	32.670	33.340	33.052	2,209,617
2024-11-29	32.150	33.450	31.440	32.960	32.675	2,872,813
2024-11-28	32.310	33.130	31.860	32.410	32.130	2,208,037
2024-11-27	31.100	32.360	29.900	32.270	31.991	2,658,182
2024-11-26	32.000	32.610	31.010	31.380	31.109	2,065,631
2024-11-25	31.630	32.270	31.100	32.060	31.783	2,103,251
2024-11-22	33.280	33.430	31.030	31.180	30.910	3,112,052
2024-11-21	32.600	33.400	32.310	33.270	32.982	2,991,959
2024-11-20	32.110	33.180	31.880	32.770	32.487	2,900,564
2024-11-19	31.380	32.580	30.820	32.470	32.189	3,554,104
2024-11-18	33.160	33.330	30.860	31.030	30.762	3,846,817
2024-11-15	35.340	35.790	33.000	33.370	33.081	5,202,919
2024-11-14	36.360	37.490	34.800	35.650	35.342	7,646,972
2024-11-13	34.010	36.600	33.370	36.200	35.887	7,485,748
2024-11-12	35.030	35.280	33.590	34.000	33.706	5,561,242
2024-11-11	32.400	35.990	32.240	35.300	34.995	8,239,456
2024-11-08	31.810	33.180	31.350	32.010	31.733	4,756,342
2024-11-07	30.560	31.500	30.460	31.210	30.940	2,858,769
2024-11-06	30.790	31.500	30.430	30.750	30.484	3,860,997
2024-11-05	29.330	29.330	29.330	29.330	29.076	0
2024-11-04	28.480	29.500	28.300	29.330	29.076	2,116,954
2024-11-01	30.200	31.160	28.530	28.600	28.353	3,042,171
2024-10-31	29.370	30.670	29.140	30.290	30.028	2,903,550
2024-10-30	30.100	30.100	30.100	30.100	29.840	0

← NewerPage 8 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.