Jiangsu Shuangxing Color Plastic New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.740	8.290	7.730	7.860	7.860	55,908,320
2026-07-22	7.940	8.150	7.590	7.680	7.680	54,614,965
2026-07-21	7.520	8.090	6.790	8.090	8.090	83,200,062
2026-07-20	8.470	8.500	7.470	7.530	7.530	67,313,547
2026-07-17	8.810	9.060	8.240	8.300	8.300	62,477,926
2026-07-16	9.100	9.260	8.720	8.800	8.800	52,591,535
2026-07-15	9.660	9.980	9.220	9.240	9.240	53,420,516
2026-07-14	9.160	9.590	8.950	9.480	9.480	58,265,887
2026-07-13	9.800	9.930	9.110	9.170	9.170	66,240,578
2026-07-10	10.600	10.810	9.980	9.990	9.990	73,000,234
2026-07-09	10.770	10.890	9.830	10.570	10.570	90,992,953
2026-07-08	11.380	11.390	10.300	10.350	10.350	98,851,422
2026-07-07	10.400	11.370	10.250	11.370	11.370	43,625,559
2026-07-06	11.120	11.310	10.300	10.340	10.340	72,075,250
2026-07-03	11.440	11.480	10.880	11.040	11.040	81,807,336
2026-07-02	11.600	12.160	11.300	11.430	11.430	89,127,008
2026-07-01	12.660	12.850	11.910	12.020	12.020	105,912,016
2026-06-30	12.010	12.760	11.500	12.400	12.400	104,469,828
2026-06-29	13.700	14.140	12.110	12.380	12.380	121,143,094
2026-06-26	14.130	14.290	13.350	13.460	13.460	119,537,250
2026-06-25	14.290	14.850	13.330	14.700	14.700	172,196,109
2026-06-24	13.310	14.170	13.300	14.000	14.000	144,196,734
2026-06-23	14.340	14.400	13.150	13.650	13.650	130,046,008
2026-06-22	15.220	15.350	14.170	14.600	14.600	165,403,969
2026-06-18	14.790	15.150	14.400	14.850	14.850	189,769,703
2026-06-17	13.560	15.180	13.520	14.860	14.860	289,001,406
2026-06-16	13.770	14.010	13.740	14.010	14.010	61,647,648
2026-06-15	11.760	12.740	11.760	12.740	12.740	95,463,203
2026-06-12	12.420	12.790	11.240	11.580	11.580	202,636,000
2026-06-11	13.160	13.480	12.080	12.420	12.420	283,233,875
2026-06-10	12.910	13.420	12.910	13.420	13.420	167,262,891
2026-06-09	11.270	12.200	11.100	12.200	12.200	128,648,008
2026-06-08	10.930	12.300	10.930	11.090	11.090	223,796,516
2026-06-05	12.980	12.980	11.710	11.820	11.820	296,100,406
2026-06-04	10.740	11.800	10.700	11.800	11.800	73,661,664
2026-06-03	11.010	11.580	10.480	10.730	10.730	184,252,891
2026-06-02	10.400	11.350	10.200	11.220	11.220	184,453,906
2026-06-01	10.170	11.050	10.000	10.570	10.570	143,601,297
2026-05-29	11.050	11.470	10.230	10.230	10.230	178,978,094
2026-05-28	10.440	11.800	10.440	11.390	11.370	228,748,855
2026-05-27	10.430	11.230	10.250	10.750	10.731	252,787,181
2026-05-26	10.070	10.870	9.800	10.870	10.851	213,861,271
2026-05-25	9.780	9.880	9.620	9.880	9.863	43,571,813
2026-05-22	8.180	8.980	7.880	8.980	8.964	89,871,767
2026-05-21	8.400	9.160	8.000	8.160	8.146	87,057,084
2026-05-20	8.940	8.940	8.360	8.370	8.355	93,597,096
2026-05-19	8.550	9.170	8.370	8.950	8.934	101,653,563
2026-05-18	8.460	8.700	8.240	8.690	8.675	70,694,824
2026-05-15	8.450	9.050	8.360	8.390	8.375	76,942,930
2026-05-14	8.640	8.820	8.360	8.360	8.345	89,699,549
2026-05-13	8.720	8.770	8.410	8.650	8.635	92,489,464
2026-05-12	9.000	9.290	8.450	8.780	8.765	184,877,897
2026-05-11	7.950	8.680	7.930	8.680	8.665	61,226,018
2026-05-08	7.920	8.060	7.820	7.890	7.876	36,766,354
2026-05-07	8.150	8.330	7.900	7.970	7.956	61,049,144
2026-05-06	7.800	8.230	7.790	8.160	8.146	58,671,628
2026-04-30	7.740	8.040	7.620	7.750	7.736	48,740,245
2026-04-29	7.720	7.890	7.590	7.780	7.766	45,576,376
2026-04-28	7.830	7.980	7.240	7.770	7.756	93,661,386
2026-04-27	7.620	8.050	7.520	8.020	8.006	49,950,866

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0200 CNY
2025-06-18	0.0300 CNY
2024-06-25	0.0300 CNY
2023-06-29	0.2000 CNY
2022-05-17	0.3000 CNY
2021-06-08	0.2000 CNY
2020-06-11	0.0300 CNY
2019-04-19	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.