Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.440	20.650	20.180	20.460	19.715	1,700,600
2023-10-31	20.540	20.800	20.260	20.440	19.695	2,006,828
2023-10-30	20.250	20.680	20.090	20.610	19.859	2,952,182
2023-10-27	19.320	20.690	19.240	20.390	19.647	3,995,487
2023-10-26	19.610	19.700	19.180	19.290	18.587	1,283,000
2023-10-25	19.810	19.810	19.450	19.620	18.905	1,543,700
2023-10-24	18.700	19.870	18.700	19.670	18.954	2,548,899
2023-10-23	19.700	19.880	19.010	19.210	18.510	2,892,800
2023-10-20	19.100	19.530	19.060	19.170	18.472	1,157,100
2023-10-19	19.110	19.750	19.060	19.280	18.578	1,581,800
2023-10-18	19.480	19.780	19.170	19.180	18.481	1,521,700
2023-10-17	19.790	19.880	19.370	19.500	18.790	1,556,300
2023-10-16	19.700	19.920	19.610	19.780	19.060	1,594,100
2023-10-13	19.680	19.950	19.620	19.780	19.060	1,985,000
2023-10-12	20.200	20.260	19.680	19.770	19.050	2,391,100
2023-10-11	19.880	20.270	19.830	20.080	19.349	2,086,800
2023-10-10	20.230	20.270	19.810	19.990	19.262	2,029,400
2023-10-09	20.400	20.490	19.960	20.130	19.397	2,740,540
2023-09-28	19.630	20.490	19.630	20.330	19.589	3,793,178
2023-09-27	19.600	19.980	19.500	19.630	18.915	2,524,500
2023-09-26	20.090	20.150	19.590	19.610	18.896	3,247,069
2023-09-25	19.940	20.580	19.760	20.000	19.272	3,854,225
2023-09-22	20.230	20.390	19.700	20.090	19.358	4,728,363
2023-09-21	19.710	20.880	19.700	20.390	19.647	5,973,249
2023-09-20	19.510	20.020	19.480	19.680	18.963	2,769,812
2023-09-19	20.000	20.260	19.550	19.620	18.905	2,588,896
2023-09-18	19.740	20.490	19.710	20.110	19.377	4,417,287
2023-09-15	20.270	20.860	19.500	19.710	18.992	4,915,870
2023-09-14	20.610	20.880	19.620	20.230	19.493	7,247,225
2023-09-13	20.000	21.280	19.610	20.900	20.139	9,898,343
2023-09-12	19.700	20.240	19.590	20.010	19.281	6,361,793
2023-09-11	20.380	20.770	19.750	20.000	19.272	8,228,550
2023-09-08	21.010	21.970	20.580	20.750	19.994	12,440,072
2023-09-07	22.050	22.470	20.940	21.200	20.428	14,244,078
2023-09-06	20.010	24.660	19.700	23.530	22.673	18,867,610
2023-09-05	19.370	21.550	19.010	20.550	19.801	8,078,799
2023-09-04	19.660	19.840	19.310	19.400	18.693	3,690,800
2023-09-01	19.270	20.470	19.150	19.750	19.031	5,425,200
2023-08-31	19.170	19.880	18.940	19.280	18.578	4,186,939
2023-08-30	18.720	19.300	18.720	19.100	18.404	2,953,800
2023-08-29	18.500	19.060	18.200	19.040	18.346	4,143,647
2023-08-28	18.150	18.590	17.840	18.000	17.344	3,514,864
2023-08-25	17.730	18.090	17.200	17.370	16.737	2,108,300
2023-08-24	17.830	17.990	17.340	17.760	17.113	2,556,100
2023-08-23	18.240	18.360	17.780	17.840	17.190	2,368,900
2023-08-22	18.760	18.780	17.740	18.240	17.576	4,658,952
2023-08-21	18.450	18.930	18.370	18.800	18.115	4,346,700
2023-08-18	18.500	19.070	18.310	18.580	17.903	5,598,431
2023-08-17	18.780	19.070	18.280	18.600	17.922	5,765,592
2023-08-16	19.170	19.600	18.750	19.020	18.327	8,878,104
2023-08-15	18.680	20.880	18.640	19.810	19.088	12,622,657
2023-08-14	17.300	17.550	17.030	17.510	16.872	592,900
2023-08-11	17.550	17.740	17.370	17.410	16.776	591,800
2023-08-10	17.330	17.580	17.190	17.520	16.882	601,400
2023-08-09	17.450	17.560	17.240	17.280	16.651	478,200
2023-08-08	17.350	17.590	17.260	17.570	16.930	561,500
2023-08-07	17.330	17.530	17.230	17.310	16.679	814,290
2023-08-04	17.800	17.950	17.350	17.380	16.747	1,046,301
2023-08-03	17.990	17.990	17.600	17.720	17.075	680,500
2023-08-02	18.080	18.150	17.910	17.920	17.267	552,600

← NewerPage 13 of 21 · 1,212 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.