Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.990	15.700	14.990	15.640	15.070	2,649,700
2024-01-24	15.020	15.270	14.450	14.970	14.425	3,155,507
2024-01-23	14.980	15.200	14.710	15.040	14.492	3,126,663
2024-01-22	16.010	16.350	14.880	15.080	14.531	2,561,175
2024-01-19	16.350	16.620	16.080	16.160	15.571	2,228,648
2024-01-18	16.630	16.990	15.980	16.330	15.735	3,413,117
2024-01-17	17.370	17.460	16.720	16.730	16.121	2,409,121
2024-01-16	17.430	17.660	17.040	17.330	16.699	2,908,154
2024-01-15	17.420	17.420	17.420	17.420	16.785	0
2024-01-12	17.410	17.750	17.330	17.420	16.785	2,236,691
2024-01-11	17.200	17.490	17.000	17.440	16.805	2,527,807
2024-01-10	17.300	17.610	17.170	17.220	16.593	2,897,958
2024-01-09	17.340	17.630	17.090	17.330	16.699	3,539,682
2024-01-08	17.120	17.570	17.060	17.220	16.593	4,785,702
2024-01-05	19.200	19.200	16.930	17.110	16.487	8,474,217
2024-01-04	19.640	19.700	19.120	19.200	18.501	1,154,200
2024-01-03	19.610	19.910	19.430	19.500	18.790	1,307,000
2024-01-02	19.470	19.870	19.470	19.700	18.982	1,255,700
2023-12-29	19.170	19.440	19.100	19.380	18.674	928,200
2023-12-28	18.730	19.310	18.600	19.160	18.462	1,011,200
2023-12-27	18.640	18.850	18.520	18.810	18.125	936,600
2023-12-26	18.810	18.940	18.490	18.590	17.913	872,600
2023-12-25	19.080	19.080	18.520	18.800	18.115	1,009,500
2023-12-22	19.220	19.270	18.780	18.860	18.173	1,035,300
2023-12-21	19.180	19.290	18.670	19.260	18.558	1,071,200
2023-12-20	19.240	19.460	19.150	19.180	18.481	816,400
2023-12-19	18.980	19.220	18.900	19.140	18.443	804,200
2023-12-18	19.210	19.270	18.880	18.930	18.240	929,700
2023-12-15	19.260	19.430	19.200	19.270	18.568	977,200
2023-12-14	19.260	19.450	19.180	19.190	18.491	595,600
2023-12-13	19.280	19.440	19.160	19.240	18.539	801,700
2023-12-12	19.670	19.700	19.150	19.340	18.636	899,700
2023-12-11	19.280	19.570	19.090	19.270	18.568	1,132,100
2023-12-08	19.720	19.840	19.260	19.270	18.568	1,064,100
2023-12-07	19.870	19.910	19.580	19.720	19.002	895,100
2023-12-06	19.700	20.070	19.610	19.850	19.127	805,800
2023-12-05	19.930	20.080	19.600	19.600	18.886	871,700
2023-12-04	19.910	20.130	19.910	19.950	19.223	1,066,400
2023-12-01	20.260	20.300	19.880	19.910	19.185	1,210,432
2023-11-30	20.390	20.530	19.950	20.210	19.474	1,363,100
2023-11-29	20.530	20.720	20.360	20.390	19.647	867,900
2023-11-28	20.370	20.620	20.260	20.500	19.753	835,405
2023-11-27	20.400	20.640	20.260	20.370	19.628	1,232,374
2023-11-24	21.000	21.020	20.300	20.350	19.609	1,444,900
2023-11-23	20.650	21.060	20.650	20.950	20.187	1,194,900
2023-11-22	20.950	21.070	20.600	20.720	19.965	1,530,563
2023-11-21	21.280	21.330	20.750	20.790	20.033	1,830,839
2023-11-20	21.070	21.390	21.050	21.280	20.505	1,954,000
2023-11-17	20.880	21.230	20.800	21.060	20.293	1,961,474
2023-11-16	20.580	21.350	20.580	21.010	20.245	3,197,463
2023-11-15	20.950	21.010	20.670	20.740	19.985	1,703,400
2023-11-14	21.030	21.230	20.700	20.860	20.100	2,740,500
2023-11-13	21.100	21.230	20.780	21.190	20.418	2,475,590
2023-11-10	21.200	21.250	20.720	21.080	20.312	3,895,928
2023-11-09	21.600	22.170	20.660	21.430	20.649	6,689,042
2023-11-08	20.860	21.060	20.500	20.820	20.062	2,475,825
2023-11-07	20.740	20.840	20.380	20.820	20.062	2,772,649
2023-11-06	20.420	20.790	20.370	20.760	20.004	2,263,620
2023-11-03	20.050	20.490	20.030	20.430	19.686	1,794,190
2023-11-02	20.500	20.670	20.100	20.100	19.368	1,414,900

← NewerPage 12 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.