Poly Plastic Masterbatch Suzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 30.580 | 32.430 | 29.260 | 29.670 | 28.589 | 23,272,703 |
| 2024-04-29 | 28.230 | 31.840 | 28.010 | 30.310 | 29.206 | 25,974,824 |
| 2024-04-26 | 27.400 | 29.970 | 27.400 | 28.090 | 27.067 | 27,572,769 |
| 2024-04-25 | 26.000 | 30.470 | 26.000 | 28.580 | 27.539 | 32,667,930 |
| 2024-04-24 | 27.300 | 28.250 | 25.060 | 25.390 | 24.465 | 28,699,940 |
| 2024-04-23 | 22.550 | 26.280 | 22.550 | 26.280 | 25.323 | 27,359,482 |
| 2024-04-22 | 25.230 | 25.600 | 21.660 | 21.900 | 21.102 | 28,439,320 |
| 2024-04-19 | 27.350 | 28.340 | 25.330 | 26.200 | 25.246 | 31,106,005 |
| 2024-04-18 | 28.810 | 30.800 | 26.710 | 27.340 | 26.344 | 36,735,975 |
| 2024-04-17 | 23.650 | 25.780 | 23.500 | 25.780 | 24.841 | 14,444,043 |
| 2024-04-16 | 18.840 | 21.480 | 17.460 | 21.480 | 20.698 | 23,893,174 |
| 2024-04-15 | 16.000 | 18.970 | 15.990 | 17.900 | 17.248 | 19,689,117 |
| 2024-04-12 | 16.610 | 16.870 | 15.830 | 15.930 | 15.350 | 11,402,696 |
| 2024-04-11 | 15.800 | 17.480 | 15.760 | 17.210 | 16.583 | 17,017,308 |
| 2024-04-10 | 15.740 | 16.860 | 14.980 | 15.190 | 14.637 | 7,037,747 |
| 2024-04-09 | 14.590 | 15.440 | 14.510 | 15.440 | 14.878 | 4,889,149 |
| 2024-04-08 | 15.000 | 15.020 | 14.510 | 14.510 | 13.981 | 4,092,524 |
| 2024-04-03 | 15.770 | 15.770 | 14.950 | 15.020 | 14.473 | 5,746,772 |
| 2024-04-02 | 14.880 | 15.720 | 14.840 | 15.690 | 15.119 | 7,543,673 |
| 2024-04-01 | 14.420 | 15.000 | 14.410 | 14.950 | 14.405 | 4,666,600 |
| 2024-03-29 | 14.480 | 14.720 | 14.280 | 14.410 | 13.885 | 3,742,013 |
| 2024-03-28 | 14.020 | 15.000 | 14.020 | 14.680 | 14.145 | 7,248,239 |
| 2024-03-27 | 15.060 | 15.920 | 14.360 | 14.380 | 13.856 | 11,397,853 |
| 2024-03-26 | 14.290 | 14.650 | 14.140 | 14.640 | 14.107 | 3,057,622 |
| 2024-03-25 | 14.650 | 14.810 | 14.200 | 14.300 | 13.779 | 2,900,288 |
| 2024-03-22 | 14.760 | 14.930 | 14.520 | 14.730 | 14.193 | 3,340,828 |
| 2024-03-21 | 14.960 | 15.050 | 14.610 | 14.810 | 14.271 | 3,443,247 |
| 2024-03-20 | 14.430 | 15.080 | 14.430 | 14.900 | 14.357 | 4,473,721 |
| 2024-03-19 | 14.790 | 14.790 | 14.410 | 14.520 | 13.991 | 3,036,914 |
| 2024-03-18 | 14.230 | 14.670 | 14.230 | 14.650 | 14.116 | 2,992,800 |
| 2024-03-15 | 13.800 | 14.220 | 13.800 | 14.190 | 13.673 | 2,728,500 |
| 2024-03-14 | 14.010 | 14.120 | 13.650 | 13.860 | 13.355 | 2,566,989 |
| 2024-03-13 | 14.000 | 14.260 | 13.760 | 14.020 | 13.509 | 3,181,837 |
| 2024-03-12 | 13.770 | 14.050 | 13.690 | 13.980 | 13.471 | 3,341,170 |
| 2024-03-11 | 13.420 | 13.980 | 13.400 | 13.700 | 13.201 | 3,401,400 |
| 2024-03-08 | 13.290 | 13.470 | 13.110 | 13.420 | 12.931 | 2,404,326 |
| 2024-03-07 | 13.270 | 13.570 | 13.150 | 13.280 | 12.796 | 3,717,500 |
| 2024-03-06 | 12.840 | 13.320 | 12.710 | 13.090 | 12.613 | 2,900,558 |
| 2024-03-05 | 13.330 | 13.470 | 12.840 | 12.900 | 12.430 | 3,545,108 |
| 2024-03-04 | 13.390 | 13.550 | 12.940 | 13.320 | 12.835 | 2,936,258 |
| 2024-03-01 | 13.260 | 13.410 | 13.110 | 13.400 | 12.912 | 4,072,294 |
| 2024-02-29 | 12.400 | 13.250 | 12.400 | 13.190 | 12.710 | 4,674,239 |
| 2024-02-28 | 14.210 | 14.480 | 12.630 | 12.650 | 12.189 | 6,843,912 |
| 2024-02-27 | 13.400 | 14.140 | 13.360 | 14.080 | 13.567 | 3,386,374 |
| 2024-02-26 | 13.300 | 14.150 | 13.070 | 13.570 | 13.076 | 5,427,826 |
| 2024-02-23 | 12.750 | 13.330 | 12.630 | 13.300 | 12.816 | 4,574,683 |
| 2024-02-22 | 12.200 | 12.840 | 12.200 | 12.750 | 12.286 | 4,574,421 |
| 2024-02-21 | 11.950 | 12.700 | 11.630 | 12.230 | 11.785 | 4,274,216 |
| 2024-02-20 | 11.690 | 12.070 | 11.390 | 11.980 | 11.544 | 4,030,321 |
| 2024-02-19 | 11.270 | 12.070 | 11.230 | 11.720 | 11.293 | 5,790,422 |
| 2024-02-08 | 9.960 | 11.050 | 9.540 | 11.050 | 10.648 | 6,688,872 |
| 2024-02-07 | 10.530 | 10.630 | 9.650 | 9.790 | 9.433 | 5,705,928 |
| 2024-02-06 | 10.500 | 10.970 | 9.680 | 10.480 | 10.098 | 6,872,576 |
| 2024-02-05 | 12.140 | 12.280 | 10.390 | 10.660 | 10.272 | 5,582,627 |
| 2024-02-02 | 13.310 | 13.590 | 11.770 | 12.270 | 11.823 | 4,699,080 |
| 2024-02-01 | 13.400 | 13.590 | 12.960 | 13.250 | 12.767 | 2,899,843 |
| 2024-01-31 | 14.220 | 14.340 | 13.400 | 13.500 | 13.008 | 2,780,693 |
| 2024-01-30 | 14.720 | 14.870 | 14.190 | 14.230 | 13.712 | 2,282,349 |
| 2024-01-29 | 15.520 | 15.640 | 14.710 | 14.760 | 14.222 | 2,200,183 |
| 2024-01-26 | 15.730 | 15.970 | 15.360 | 15.450 | 14.887 | 2,192,004 |
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.