Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	24.150	25.100	24.000	24.640	24.087	4,738,300
2024-07-26	23.940	24.380	23.710	24.030	23.490	3,337,100
2024-07-25	24.000	24.380	23.610	23.950	23.412	3,689,000
2024-07-24	24.880	25.100	23.950	24.010	23.471	4,911,200
2024-07-23	25.850	26.180	24.860	24.880	24.321	6,805,000
2024-07-22	24.990	26.660	24.990	25.880	25.299	9,843,800
2024-07-19	24.600	26.180	24.310	25.500	24.927	10,287,100
2024-07-18	24.130	24.820	23.680	24.600	24.047	4,034,500
2024-07-17	25.410	25.410	24.270	24.320	23.774	4,013,800
2024-07-16	25.650	25.850	24.990	25.200	24.634	3,574,700
2024-07-15	26.140	26.170	25.530	25.640	25.064	2,764,100
2024-07-12	26.380	26.660	25.980	26.150	25.563	3,166,100
2024-07-11	26.700	26.890	26.010	26.380	25.787	4,920,000
2024-07-10	26.940	26.950	26.220	26.350	25.758	4,403,600
2024-07-09	26.130	27.110	25.640	26.930	26.325	5,227,300
2024-07-08	26.520	26.860	25.800	25.900	25.318	3,260,200
2024-07-05	26.500	26.960	26.230	26.720	26.120	3,606,400
2024-07-04	27.500	27.700	26.610	26.760	26.159	4,635,700
2024-07-03	28.200	28.290	27.260	27.640	27.019	6,021,200
2024-07-02	28.250	29.370	28.030	28.440	27.801	6,572,156
2024-07-01	28.300	28.880	27.680	28.220	27.586	4,044,700
2024-06-28	28.420	29.300	28.220	28.410	27.772	4,732,300
2024-06-27	29.330	29.380	28.570	28.600	27.958	4,684,787
2024-06-26	29.600	29.600	28.660	29.500	28.837	4,976,500
2024-06-25	30.520	30.530	29.330	29.800	29.131	5,452,000
2024-06-24	31.350	31.800	29.920	30.350	29.668	6,661,800
2024-06-21	30.300	32.380	29.920	31.220	30.519	8,371,300
2024-06-20	31.880	31.990	30.400	30.490	29.805	6,306,600
2024-06-19	32.360	32.600	31.520	31.720	31.008	7,890,500
2024-06-18	31.690	33.310	31.190	33.000	32.259	12,081,800
2024-06-17	31.250	31.790	30.950	31.220	30.519	4,940,304
2024-06-14	31.730	32.180	31.030	31.480	30.773	6,664,900
2024-06-13	32.900	33.800	31.600	31.660	30.949	11,566,665
2024-06-12	31.880	33.500	31.530	33.300	32.552	10,801,504
2024-06-11	31.180	32.230	30.990	31.880	31.164	6,454,394
2024-06-07	32.000	32.300	31.250	31.350	30.646	8,240,499
2024-06-06	34.170	34.680	31.880	32.010	31.291	13,021,916
2024-06-05	34.110	36.400	33.620	34.300	33.530	11,981,419
2024-06-04	33.790	35.400	33.070	34.660	33.881	12,767,381
2024-06-03	33.800	35.040	32.620	33.880	33.119	10,808,965
2024-05-31	34.620	34.970	33.280	33.890	33.129	11,801,520
2024-05-30	36.550	37.250	34.500	34.950	34.165	15,312,957
2024-05-29	38.450	39.070	35.700	37.400	36.560	20,603,044
2024-05-28	44.760	45.800	38.050	38.680	37.811	29,147,267
2024-05-27	38.000	43.980	37.000	43.980	42.992	22,872,629
2024-05-24	35.440	40.800	35.000	36.650	35.827	25,401,418
2024-05-23	35.510	36.320	34.290	35.000	34.214	14,060,500
2024-05-22	36.660	37.960	35.630	36.280	35.465	14,284,665
2024-05-21	36.890	39.500	36.280	36.550	35.729	17,639,690
2024-05-20	35.790	37.360	35.700	36.640	35.817	14,309,522
2024-05-17	38.210	38.250	35.850	36.400	35.582	21,189,694
2024-05-16	37.170	41.200	37.170	39.540	38.652	21,747,522
2024-05-15	36.110	38.200	35.100	36.730	35.905	16,881,067
2024-05-14	37.270	38.870	35.900	36.770	35.944	18,269,210
2024-05-13	39.000	40.060	36.790	37.610	36.765	19,325,943
2024-05-10	41.820	43.150	39.500	40.900	39.981	20,712,120
2024-05-09	38.880	43.800	37.520	40.080	39.180	26,533,153
2024-05-08	39.780	40.970	39.010	39.430	38.544	22,371,991
2024-05-07	37.570	42.000	36.660	41.030	40.108	29,153,794
2024-05-06	29.940	35.000	29.000	35.000	34.214	21,652,281

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.3000 CNY
2025-11-19	0.2000 CNY
2025-05-22	0.3000 CNY
2024-05-06	0.5000 CNY
2023-05-09	0.2000 CNY
2022-05-16	0.4000 CNY
2021-05-17	1.0000 CNY

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