Crystal Growth & Energy Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 31.050 | 31.450 | 30.030 | 30.100 | 29.840 | 4,034,816 |
| 2024-10-28 | 31.970 | 31.990 | 31.130 | 31.670 | 31.396 | 3,294,878 |
| 2024-10-25 | 30.670 | 31.750 | 30.630 | 31.700 | 31.426 | 3,517,687 |
| 2024-10-24 | 30.300 | 31.200 | 30.080 | 30.700 | 30.435 | 2,643,453 |
| 2024-10-23 | 31.560 | 31.560 | 30.500 | 30.780 | 30.514 | 3,252,160 |
| 2024-10-22 | 31.000 | 31.800 | 30.330 | 31.150 | 30.881 | 3,899,143 |
| 2024-10-21 | 30.200 | 32.500 | 29.910 | 31.120 | 30.851 | 6,828,763 |
| 2024-10-18 | 27.500 | 30.750 | 27.500 | 29.560 | 29.304 | 4,819,194 |
| 2024-10-17 | 27.880 | 28.390 | 27.370 | 27.550 | 27.312 | 2,219,136 |
| 2024-10-16 | 27.070 | 28.000 | 27.010 | 27.540 | 27.302 | 2,515,704 |
| 2024-10-15 | 28.780 | 29.860 | 28.110 | 28.180 | 27.936 | 3,131,383 |
| 2024-10-14 | 28.080 | 29.200 | 27.120 | 29.090 | 28.838 | 3,115,679 |
| 2024-10-11 | 30.110 | 30.300 | 27.340 | 27.990 | 27.748 | 3,701,970 |
| 2024-10-10 | 33.330 | 33.890 | 30.440 | 30.440 | 30.177 | 4,346,177 |
| 2024-10-09 | 32.000 | 35.870 | 32.000 | 32.750 | 32.467 | 7,190,463 |
| 2024-10-08 | 35.110 | 35.140 | 31.660 | 35.140 | 34.836 | 8,417,250 |
| 2024-09-30 | 26.030 | 29.430 | 25.750 | 29.280 | 29.027 | 5,159,542 |
| 2024-09-27 | 23.600 | 24.940 | 23.600 | 24.900 | 24.685 | 1,786,728 |
| 2024-09-26 | 22.340 | 23.220 | 22.100 | 23.220 | 23.019 | 1,558,120 |
| 2024-09-25 | 22.810 | 23.140 | 22.200 | 22.270 | 22.077 | 1,870,226 |
| 2024-09-24 | 21.290 | 22.400 | 21.140 | 22.280 | 22.087 | 1,903,510 |
| 2024-09-23 | 21.700 | 21.870 | 21.020 | 21.100 | 20.918 | 1,341,081 |
| 2024-09-20 | 22.190 | 22.190 | 21.560 | 21.740 | 21.552 | 796,513 |
| 2024-09-19 | 21.650 | 22.300 | 21.650 | 22.000 | 21.810 | 1,116,857 |
| 2024-09-18 | 22.550 | 22.550 | 21.320 | 21.800 | 21.612 | 1,350,169 |
| 2024-09-13 | 22.650 | 22.950 | 21.420 | 21.460 | 21.274 | 1,826,748 |
| 2024-09-12 | 23.230 | 23.550 | 22.830 | 22.830 | 22.633 | 848,346 |
| 2024-09-11 | 23.110 | 23.450 | 23.020 | 23.210 | 23.009 | 641,001 |
| 2024-09-10 | 23.270 | 23.550 | 22.640 | 23.350 | 23.148 | 830,251 |
| 2024-09-09 | 22.980 | 23.390 | 22.510 | 23.140 | 22.940 | 717,883 |
| 2024-09-06 | 24.280 | 24.340 | 23.000 | 23.040 | 22.841 | 1,619,554 |
| 2024-09-05 | 24.390 | 24.660 | 24.210 | 24.350 | 24.139 | 1,079,137 |
| 2024-09-04 | 24.130 | 24.680 | 24.060 | 24.280 | 24.070 | 793,210 |
| 2024-09-03 | 24.330 | 24.780 | 24.180 | 24.520 | 24.308 | 793,762 |
| 2024-09-02 | 24.980 | 25.280 | 24.240 | 24.240 | 24.030 | 1,500,878 |
| 2024-08-30 | 24.100 | 25.380 | 24.100 | 25.020 | 24.804 | 1,798,153 |
| 2024-08-29 | 23.800 | 24.560 | 23.710 | 24.320 | 24.110 | 1,360,588 |
| 2024-08-28 | 24.560 | 24.710 | 24.000 | 24.080 | 23.872 | 1,361,512 |
| 2024-08-27 | 25.270 | 25.270 | 25.270 | 25.270 | 25.052 | 0 |
| 2024-08-26 | 25.350 | 25.750 | 25.220 | 25.270 | 25.052 | 901,302 |
| 2024-08-23 | 24.670 | 25.450 | 24.400 | 25.260 | 25.042 | 1,183,423 |
| 2024-08-22 | 25.410 | 25.660 | 24.600 | 24.770 | 24.556 | 1,220,573 |
| 2024-08-21 | 25.450 | 25.910 | 25.320 | 25.350 | 25.131 | 1,014,887 |
| 2024-08-20 | 26.300 | 26.370 | 25.360 | 25.440 | 25.220 | 1,467,230 |
| 2024-08-19 | 27.310 | 27.310 | 26.220 | 26.340 | 26.112 | 1,889,273 |
| 2024-08-16 | 26.150 | 27.060 | 25.880 | 26.700 | 26.469 | 2,288,664 |
| 2024-08-15 | 25.750 | 26.790 | 25.750 | 26.100 | 25.874 | 2,087,216 |
| 2024-08-14 | 26.580 | 27.050 | 26.500 | 26.630 | 26.400 | 1,294,135 |
| 2024-08-13 | 26.090 | 26.560 | 26.030 | 26.490 | 26.261 | 928,300 |
| 2024-08-12 | 26.440 | 26.660 | 25.880 | 26.090 | 25.864 | 942,986 |
| 2024-08-09 | 27.170 | 27.510 | 26.430 | 26.440 | 26.211 | 1,515,767 |
| 2024-08-08 | 26.350 | 26.990 | 25.670 | 26.460 | 26.231 | 1,711,994 |
| 2024-08-07 | 26.390 | 26.850 | 26.270 | 26.470 | 26.241 | 1,065,222 |
| 2024-08-06 | 26.510 | 26.930 | 26.020 | 26.560 | 26.330 | 1,642,224 |
| 2024-08-05 | 27.350 | 27.800 | 26.190 | 26.200 | 25.973 | 2,225,186 |
| 2024-08-02 | 28.450 | 28.870 | 27.710 | 27.810 | 27.570 | 1,969,662 |
| 2024-08-01 | 28.150 | 29.280 | 28.150 | 28.880 | 28.630 | 2,835,151 |
| 2024-07-31 | 27.280 | 28.280 | 26.960 | 28.160 | 27.917 | 2,114,558 |
| 2024-07-30 | 27.000 | 27.720 | 26.590 | 27.280 | 27.044 | 1,448,668 |
| 2024-07-29 | 27.070 | 27.470 | 26.810 | 27.040 | 26.806 | 1,341,084 |
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.