Poly Plastic Masterbatch Suzhou Co historical data

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

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

← NewerPage 11 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.