Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.280	16.440	16.280	16.410	15.618	469,800
2023-02-06	16.370	16.410	16.210	16.330	15.541	591,600
2023-02-03	16.210	16.420	16.180	16.310	15.522	585,337
2023-02-02	16.320	16.400	16.230	16.330	15.541	568,095
2023-02-01	16.320	16.330	16.100	16.300	15.513	829,500
2023-01-31	16.540	16.540	16.060	16.160	15.380	1,098,700
2023-01-30	15.740	16.180	15.740	16.140	15.361	768,885
2023-01-20	15.570	15.820	15.570	15.810	15.047	341,600
2023-01-19	15.650	15.700	15.510	15.670	14.913	389,800
2023-01-18	15.350	15.580	15.330	15.520	14.771	343,200
2023-01-17	15.570	15.570	15.310	15.360	14.618	303,800
2023-01-16	15.580	15.580	15.320	15.470	14.723	478,200
2023-01-13	15.310	15.450	15.160	15.450	14.704	216,800
2023-01-12	15.470	15.560	15.240	15.310	14.571	288,400
2023-01-11	15.390	15.530	15.320	15.390	14.647	302,600
2023-01-10	15.620	15.790	15.370	15.420	14.675	294,000
2023-01-09	15.650	15.710	15.430	15.570	14.818	442,200
2023-01-06	15.490	15.630	15.420	15.570	14.818	346,700
2023-01-05	15.440	15.520	15.370	15.480	14.732	320,400
2023-01-04	15.420	15.490	15.260	15.430	14.685	290,500
2023-01-03	15.040	15.430	15.020	15.360	14.618	420,700
2022-12-30	15.010	15.090	14.840	15.030	14.304	198,325
2022-12-29	15.030	15.130	14.850	14.880	14.161	350,179
2022-12-28	15.270	15.270	14.950	15.020	14.295	402,617
2022-12-27	15.290	15.420	15.000	15.280	14.542	395,300
2022-12-26	15.220	15.370	15.060	15.270	14.533	330,700
2022-12-23	15.100	15.220	14.950	15.120	14.390	356,066
2022-12-22	15.340	15.460	15.030	15.110	14.380	610,200
2022-12-21	15.470	15.610	15.370	15.420	14.675	350,202
2022-12-20	15.470	15.600	15.260	15.530	14.780	327,328
2022-12-19	15.750	15.940	15.300	15.470	14.723	554,100
2022-12-16	16.060	16.060	15.760	15.800	15.037	544,100
2022-12-15	16.070	16.200	15.930	16.090	15.313	426,600
2022-12-14	16.180	16.350	15.950	15.970	15.199	557,566
2022-12-13	16.230	16.280	16.100	16.190	15.408	399,758
2022-12-12	16.550	16.550	16.150	16.230	15.446	625,191
2022-12-09	16.600	16.780	16.400	16.440	15.646	733,095
2022-12-08	16.700	16.740	16.500	16.650	15.846	448,600
2022-12-07	16.720	16.820	16.640	16.640	15.836	482,073
2022-12-06	16.850	16.900	16.680	16.730	15.922	497,002
2022-12-05	16.840	16.970	16.760	16.860	16.046	581,400
2022-12-02	16.820	16.920	16.670	16.840	16.027	625,059
2022-12-01	16.620	16.820	16.480	16.790	15.979	758,519
2022-11-30	16.490	16.580	16.310	16.440	15.646	397,973
2022-11-29	16.090	16.520	16.090	16.460	15.665	365,891
2022-11-28	16.270	16.270	16.030	16.200	15.418	322,329
2022-11-25	16.490	16.490	16.100	16.330	15.541	418,320
2022-11-24	16.190	16.450	16.170	16.300	15.513	320,000
2022-11-23	16.690	16.790	15.920	16.190	15.408	618,800
2022-11-22	16.760	16.820	16.420	16.500	15.703	502,700
2022-11-21	16.810	16.810	16.530	16.690	15.884	612,500
2022-11-18	16.760	17.080	16.750	16.810	15.998	927,761
2022-11-17	16.750	16.770	16.530	16.720	15.913	438,000
2022-11-16	16.780	16.780	16.530	16.650	15.846	528,700
2022-11-15	16.470	16.680	16.370	16.670	15.865	698,748
2022-11-14	16.360	16.560	16.250	16.400	15.608	577,884
2022-11-11	16.510	16.760	16.340	16.340	15.551	705,400
2022-11-10	16.350	16.400	16.230	16.320	15.532	428,200
2022-11-09	16.520	16.550	16.330	16.340	15.551	430,800
2022-11-08	16.590	16.670	16.310	16.400	15.608	909,996

← NewerPage 16 of 21 · 1,220 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.