Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.250	18.360	17.990	18.040	17.383	604,863
2023-07-31	18.240	18.480	17.990	18.270	17.605	973,600
2023-07-28	18.380	18.550	18.160	18.320	17.653	620,263
2023-07-27	18.840	18.840	18.400	18.540	17.865	695,800
2023-07-26	18.330	18.850	18.160	18.580	17.903	832,100
2023-07-25	18.210	18.450	18.200	18.340	17.672	630,500
2023-07-24	18.420	18.420	18.100	18.210	17.547	601,500
2023-07-21	18.550	18.660	18.210	18.240	17.576	698,390
2023-07-20	18.630	18.730	18.400	18.420	17.749	668,890
2023-07-19	18.700	18.760	18.450	18.620	17.942	568,700
2023-07-18	18.830	18.890	18.610	18.700	18.019	681,690
2023-07-17	18.540	18.770	18.440	18.730	18.048	917,800
2023-07-14	18.790	18.790	18.510	18.550	17.874	597,900
2023-07-13	18.680	18.840	18.500	18.700	18.019	854,428
2023-07-12	18.700	18.940	18.550	18.650	17.971	1,028,200
2023-07-11	18.530	18.650	18.210	18.610	17.932	951,000
2023-07-10	18.520	18.750	18.300	18.410	17.739	1,099,600
2023-07-07	18.520	18.780	18.380	18.510	17.836	1,023,100
2023-07-06	18.430	18.730	18.320	18.450	17.778	906,428
2023-07-05	18.620	18.790	18.390	18.430	17.759	954,300
2023-07-04	18.380	18.640	18.230	18.600	17.922	1,869,304
2023-07-03	18.700	18.830	18.410	18.470	17.797	1,925,635
2023-06-30	18.460	19.240	18.400	18.720	18.038	3,843,485
2023-06-29	17.990	19.380	17.700	18.690	18.009	5,610,511
2023-06-28	17.020	18.180	16.820	17.960	17.306	2,670,911
2023-06-27	16.750	17.120	16.570	17.120	16.496	621,500
2023-06-26	16.600	16.880	16.540	16.590	15.986	445,410
2023-06-21	17.130	17.180	16.780	16.800	16.188	496,400
2023-06-20	17.170	17.540	17.010	17.090	16.468	756,000
2023-06-19	17.370	17.840	17.300	17.350	16.718	843,935
2023-06-16	17.570	17.570	17.250	17.420	16.785	619,800
2023-06-15	17.240	17.580	17.120	17.460	16.824	1,072,735
2023-06-14	17.210	17.360	16.910	17.260	16.631	951,700
2023-06-13	16.720	17.450	16.640	17.200	16.573	1,298,099
2023-06-12	16.500	16.770	16.290	16.710	16.101	667,546
2023-06-09	16.650	16.650	16.290	16.500	15.899	584,147
2023-06-08	16.880	16.900	16.560	16.600	15.995	564,900
2023-06-07	16.730	17.000	16.700	16.850	16.236	392,135
2023-06-06	17.270	17.270	16.710	16.720	16.111	574,100
2023-06-05	17.200	17.280	16.960	17.150	16.525	456,785
2023-06-02	17.050	17.170	16.810	17.080	16.458	658,501
2023-06-01	16.520	17.150	16.480	16.900	16.284	719,500
2023-05-31	17.000	17.040	16.440	16.490	15.889	792,000
2023-05-30	16.860	17.090	16.700	16.840	16.227	622,900
2023-05-29	16.660	17.060	16.660	16.960	16.342	930,800
2023-05-26	16.580	16.710	16.420	16.640	16.034	408,600
2023-05-25	16.690	16.850	16.400	16.570	15.966	494,815
2023-05-24	16.540	16.850	16.360	16.710	16.101	537,657
2023-05-23	16.520	16.660	16.460	16.540	15.938	406,118
2023-05-22	16.660	16.660	16.490	16.560	15.957	385,588
2023-05-19	16.500	16.660	16.450	16.530	15.928	381,900
2023-05-18	16.450	16.550	16.340	16.530	15.928	428,500
2023-05-17	16.100	16.490	16.100	16.380	15.783	481,016
2023-05-16	16.310	16.430	16.100	16.170	15.581	255,512
2023-05-15	16.200	16.350	16.110	16.290	15.697	385,168
2023-05-12	16.350	16.460	16.060	16.060	15.475	481,061
2023-05-11	15.910	16.340	15.900	16.320	15.726	522,000
2023-05-10	16.000	16.000	15.780	15.920	15.340	310,984
2023-05-09	16.040	16.110	15.700	15.790	15.215	550,600
2023-05-08	16.300	16.490	16.170	16.240	15.456	395,300

← NewerPage 14 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.