Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.370	16.370	16.070	16.280	15.494	382,300
2023-05-04	16.000	16.500	15.980	16.310	15.522	517,276
2023-04-28	15.980	16.200	15.870	16.160	15.380	400,948
2023-04-27	16.020	16.100	15.720	15.810	15.047	469,953
2023-04-26	15.570	16.080	15.570	16.010	15.237	529,603
2023-04-25	16.400	16.410	15.510	15.660	14.904	775,200
2023-04-24	16.280	16.310	15.920	16.200	15.418	561,800
2023-04-21	16.890	17.090	16.240	16.290	15.503	937,220
2023-04-20	17.600	17.700	16.860	16.890	16.074	1,230,497
2023-04-19	18.050	18.060	17.410	17.530	16.683	1,228,700
2023-04-18	18.440	18.500	17.970	18.090	17.216	1,015,216
2023-04-17	17.950	18.610	17.950	18.440	17.550	2,131,873
2023-04-14	17.810	18.130	17.750	18.040	17.169	1,069,010
2023-04-13	18.010	18.200	17.750	17.810	16.950	1,015,782
2023-04-12	17.820	18.080	17.660	17.980	17.112	1,294,521
2023-04-11	18.200	18.270	17.630	17.900	17.036	1,609,268
2023-04-10	17.470	18.360	17.350	18.140	17.264	2,519,231
2023-04-07	17.250	17.490	17.210	17.360	16.522	744,195
2023-04-06	17.410	17.460	17.090	17.250	16.417	905,950
2023-04-04	17.820	17.880	17.300	17.410	16.569	1,111,547
2023-04-03	17.460	17.880	17.410	17.830	16.969	1,021,218
2023-03-31	17.590	17.760	17.390	17.460	16.617	787,844
2023-03-30	17.490	17.890	17.460	17.570	16.722	793,436
2023-03-29	17.890	17.910	17.560	17.640	16.788	938,600
2023-03-28	18.280	18.380	17.750	17.940	17.074	1,216,540
2023-03-27	18.010	18.280	17.660	18.210	17.331	1,888,457
2023-03-24	18.130	18.150	17.880	17.950	17.083	1,085,100
2023-03-23	18.240	18.300	17.820	18.000	17.131	1,805,447
2023-03-22	18.050	18.500	17.930	18.320	17.435	1,998,588
2023-03-21	18.450	18.450	17.900	18.170	17.293	1,580,278
2023-03-20	18.700	18.790	17.490	18.080	17.207	2,501,863
2023-03-17	18.500	19.090	18.340	18.690	17.787	3,057,172
2023-03-16	18.500	19.220	18.180	18.230	17.350	3,625,935
2023-03-15	18.770	18.770	18.300	18.500	17.607	3,615,983
2023-03-14	17.620	19.860	17.290	19.080	18.159	6,573,152
2023-03-13	17.620	17.960	17.430	17.750	16.893	2,227,565
2023-03-10	18.450	18.560	17.840	17.890	17.026	3,849,550
2023-03-09	18.250	19.380	17.700	19.120	18.197	6,490,164
2023-03-08	16.940	19.500	16.780	18.390	17.502	5,624,979
2023-03-07	16.800	17.480	16.750	16.990	16.170	2,841,679
2023-03-06	16.730	16.820	16.490	16.660	15.855	584,900
2023-03-03	16.780	16.840	16.580	16.710	15.903	567,900
2023-03-02	16.720	16.840	16.630	16.700	15.894	656,600
2023-03-01	16.540	16.690	16.410	16.680	15.875	889,430
2023-02-28	16.370	16.470	16.270	16.470	15.675	357,299
2023-02-27	16.620	16.650	16.220	16.300	15.513	506,029
2023-02-24	16.590	16.670	16.490	16.630	15.827	412,849
2023-02-23	16.810	16.810	16.500	16.550	15.751	533,058
2023-02-22	16.670	16.690	16.540	16.620	15.817	443,880
2023-02-21	16.780	16.890	16.640	16.710	15.903	586,600
2023-02-20	16.670	16.780	16.440	16.710	15.903	473,182
2023-02-17	16.500	17.000	16.490	16.600	15.798	930,220
2023-02-16	17.070	17.200	16.330	16.490	15.694	1,319,964
2023-02-15	17.000	17.140	16.880	17.130	16.303	914,309
2023-02-14	17.100	17.250	16.910	16.950	16.131	705,891
2023-02-13	16.840	17.100	16.640	17.090	16.265	1,004,600
2023-02-10	16.800	16.990	16.700	16.840	16.027	1,300,214
2023-02-09	16.380	17.200	16.380	16.840	16.027	2,480,310
2023-02-08	16.440	16.480	16.310	16.330	15.541	373,100
2023-02-07	16.280	16.440	16.280	16.410	15.618	469,800

← NewerPage 15 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.