Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.590	17.390	16.390	16.700	15.894	1,610,396
2022-11-04	16.250	16.500	16.250	16.430	15.637	707,603
2022-11-03	16.310	16.310	16.010	16.250	15.465	437,473
2022-11-02	15.910	16.320	15.870	16.220	15.437	563,600
2022-11-01	15.610	15.940	15.610	15.910	15.142	391,900
2022-10-31	15.200	16.140	15.200	15.610	14.856	550,900
2022-10-28	16.070	16.070	15.030	15.170	14.437	747,000
2022-10-27	16.380	16.380	16.060	16.070	15.294	409,900
2022-10-26	15.850	16.240	15.820	16.170	15.389	708,200
2022-10-25	15.860	16.060	15.420	15.900	15.132	638,900
2022-10-24	16.280	16.440	15.800	15.860	15.094	513,700
2022-10-21	16.250	16.450	16.080	16.200	15.418	496,500
2022-10-20	16.700	16.700	16.100	16.230	15.446	705,700
2022-10-19	16.350	16.410	16.180	16.190	15.408	489,944
2022-10-18	16.680	16.690	16.290	16.330	15.541	906,169
2022-10-17	16.130	16.510	16.070	16.490	15.694	847,030
2022-10-14	16.090	16.280	16.030	16.130	15.351	445,100
2022-10-13	15.610	16.080	15.580	15.900	15.132	498,800
2022-10-12	15.290	15.760	15.220	15.730	14.970	430,400
2022-10-11	15.430	15.500	15.150	15.360	14.618	293,695
2022-10-10	15.770	15.850	15.130	15.440	14.694	367,808
2022-09-30	15.950	16.010	15.660	15.690	14.932	295,900
2022-09-29	16.400	16.400	15.840	15.950	15.180	436,600
2022-09-28	16.400	16.520	16.120	16.120	15.342	439,962
2022-09-27	15.910	16.440	15.910	16.400	15.608	438,746
2022-09-26	16.120	16.250	15.870	15.910	15.142	465,152
2022-09-23	16.880	16.880	16.190	16.200	15.418	530,746
2022-09-22	16.750	16.960	16.720	16.720	15.913	342,846
2022-09-21	16.660	16.850	16.340	16.800	15.989	346,500
2022-09-20	16.690	16.970	16.580	16.660	15.855	350,200
2022-09-19	17.140	17.190	16.510	16.560	15.760	676,400
2022-09-16	17.530	17.530	17.140	17.140	16.312	551,116
2022-09-15	18.060	18.220	17.230	17.420	16.579	865,696
2022-09-14	18.220	18.220	17.860	18.050	17.178	687,946
2022-09-13	18.200	18.750	18.200	18.320	17.435	590,575
2022-09-09	18.370	18.600	18.150	18.190	17.312	482,953
2022-09-08	18.810	18.900	18.270	18.270	17.388	684,268
2022-09-07	18.880	18.960	18.470	18.750	17.845	614,800
2022-09-06	18.880	19.000	18.680	18.880	17.968	911,397
2022-09-05	18.270	19.100	18.150	18.940	18.025	1,192,178
2022-09-02	18.180	18.280	18.010	18.220	17.340	463,900
2022-09-01	18.060	18.350	18.000	18.010	17.140	447,374
2022-08-31	18.700	18.800	18.050	18.060	17.188	857,700
2022-08-30	18.790	18.820	18.540	18.690	17.787	645,400
2022-08-29	18.390	18.750	17.890	18.700	17.797	703,301
2022-08-26	18.400	18.770	18.300	18.440	17.550	690,448
2022-08-25	18.710	18.900	18.340	18.470	17.578	778,300
2022-08-24	19.390	19.480	18.630	18.700	17.797	1,205,248
2022-08-23	19.320	19.480	19.140	19.330	18.397	729,900
2022-08-22	19.250	19.450	19.000	19.380	18.444	817,200
2022-08-19	19.520	19.780	19.170	19.250	18.320	1,333,700
2022-08-18	19.520	19.720	19.150	19.700	18.749	1,790,672
2022-08-17	19.990	20.080	19.680	19.790	18.834	1,168,100
2022-08-16	20.200	20.200	19.890	19.960	18.996	1,406,932
2022-08-15	19.930	20.210	19.630	20.210	19.234	2,163,300
2022-08-12	20.260	20.380	19.920	19.920	18.958	2,881,200
2022-08-11	20.530	20.980	20.150	20.150	19.177	6,550,908
2022-08-10	18.780	22.320	18.780	21.250	20.224	8,374,079
2022-08-09	18.500	18.660	18.280	18.600	17.702	622,800
2022-08-08	18.230	18.490	18.130	18.470	17.578	650,700

← NewerPage 17 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.