Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.620	18.210	17.620	18.210	17.331	590,800
2022-08-04	17.520	17.800	17.470	17.800	16.940	439,557
2022-08-03	17.700	18.090	17.320	17.400	16.560	717,620
2022-08-02	18.350	18.350	17.000	17.460	16.617	996,221
2022-08-01	18.160	18.450	18.100	18.360	17.473	587,200
2022-07-29	18.120	18.380	18.120	18.160	17.283	624,200
2022-07-28	18.170	18.400	18.120	18.190	17.312	611,405
2022-07-27	17.900	18.190	17.610	18.180	17.302	651,100
2022-07-26	17.780	17.990	17.600	17.780	16.921	424,205
2022-07-25	17.940	18.080	17.640	17.770	16.912	435,200
2022-07-22	18.100	18.170	17.700	17.850	16.988	428,355
2022-07-21	18.020	18.170	17.920	18.020	17.150	445,300
2022-07-20	18.050	18.110	17.910	18.050	17.178	333,372
2022-07-19	17.720	18.020	17.720	18.020	17.150	428,928
2022-07-18	17.160	17.840	17.100	17.840	16.978	719,336
2022-07-15	17.480	17.620	17.130	17.130	16.303	539,210
2022-07-14	17.220	17.590	17.080	17.480	16.636	499,159
2022-07-13	17.010	17.290	16.900	17.270	16.436	516,512
2022-07-12	17.320	17.680	16.970	16.990	16.170	767,465
2022-07-11	17.810	18.000	17.320	17.410	16.569	609,580
2022-07-08	17.820	18.120	17.720	17.890	17.026	326,800
2022-07-07	17.950	18.120	17.780	17.820	16.959	495,173
2022-07-06	17.970	18.210	17.820	17.950	17.083	440,100
2022-07-05	18.460	18.500	17.890	18.060	17.188	706,228
2022-07-04	18.080	18.450	17.890	18.340	17.454	650,900
2022-07-01	18.380	18.420	17.950	18.230	17.350	623,400
2022-06-30	18.520	18.760	18.150	18.210	17.331	850,606
2022-06-29	18.750	18.850	18.270	18.270	17.388	766,238
2022-06-28	18.300	18.860	18.150	18.750	17.845	1,093,900
2022-06-27	18.140	18.370	18.000	18.300	17.416	779,000
2022-06-24	17.740	18.270	17.670	18.140	17.264	779,356
2022-06-23	17.530	17.790	17.430	17.670	16.817	523,800
2022-06-22	18.120	18.120	17.520	17.530	16.683	528,700
2022-06-21	18.080	18.220	17.870	17.970	17.102	565,686
2022-06-20	17.670	18.200	17.650	18.070	17.197	607,117
2022-06-17	17.490	17.790	17.440	17.670	16.817	575,600
2022-06-16	17.710	17.720	17.490	17.550	16.702	598,952
2022-06-15	17.550	17.840	17.510	17.510	16.664	696,800
2022-06-14	17.520	17.600	17.110	17.520	16.674	633,600
2022-06-13	17.310	17.990	17.200	17.620	16.769	535,417
2022-06-10	17.220	17.660	17.210	17.510	16.664	416,078
2022-06-09	17.990	18.000	17.180	17.350	16.512	610,200
2022-06-08	18.040	18.150	17.600	17.910	17.045	744,570
2022-06-07	18.240	18.580	17.960	18.190	17.312	700,475
2022-06-06	17.920	18.480	17.910	18.330	17.445	1,037,254
2022-06-02	17.620	18.030	17.550	17.920	17.055	948,701
2022-06-01	18.060	18.210	17.650	17.690	16.836	1,166,122
2022-05-31	17.560	18.720	16.750	18.000	17.131	2,400,482
2022-05-30	18.500	18.500	17.220	17.430	16.588	2,116,599
2022-05-27	17.310	17.310	17.310	17.310	16.474	0
2022-05-26	17.310	17.310	17.310	17.310	16.474	0
2022-05-25	17.310	17.310	17.310	17.310	16.474	0
2022-05-24	17.310	17.310	17.310	17.310	16.474	0
2022-05-23	17.310	17.310	17.310	17.310	16.474	0
2022-05-20	17.310	17.310	17.310	17.310	16.474	0
2022-05-19	17.310	17.310	17.310	17.310	16.474	0
2022-05-18	17.310	17.310	17.310	17.310	16.474	0
2022-05-17	17.310	17.310	17.310	17.310	16.474	0
2022-05-16	17.310	17.310	17.310	17.310	16.474	0
2022-05-13	17.220	17.540	17.160	17.310	16.093	877,487

← NewerPage 18 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.