Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.890	17.300	16.720	17.220	16.010	645,644
2022-05-11	17.150	17.440	16.900	16.950	15.759	737,051
2022-05-10	16.810	17.110	16.560	17.080	15.880	548,500
2022-05-09	16.530	16.930	16.520	16.800	15.619	460,600
2022-05-06	16.520	16.800	16.300	16.530	15.368	561,500
2022-05-05	16.210	16.900	16.120	16.710	15.536	839,841
2022-04-29	15.540	16.380	15.540	16.190	15.052	959,541
2022-04-28	16.020	16.020	15.220	15.370	14.290	851,910
2022-04-27	15.460	15.900	14.840	15.800	14.690	1,222,200
2022-04-26	16.750	17.100	15.520	15.650	14.550	1,018,588
2022-04-25	18.620	18.760	16.670	16.700	15.526	1,169,500
2022-04-22	18.210	18.650	18.020	18.500	17.200	646,786
2022-04-21	18.880	19.040	18.300	18.300	17.014	621,000
2022-04-20	18.860	19.100	18.780	18.880	17.553	550,300
2022-04-19	18.820	19.040	18.620	18.860	17.534	450,812
2022-04-18	18.490	18.850	18.110	18.690	17.376	608,398
2022-04-15	18.990	18.990	18.330	18.500	17.200	643,498
2022-04-14	18.750	19.070	18.750	19.070	17.730	484,386
2022-04-13	19.180	19.180	18.500	18.690	17.376	731,300
2022-04-12	19.050	19.350	18.690	19.210	17.860	717,212
2022-04-11	19.480	20.110	18.780	18.930	17.600	858,500
2022-04-08	20.260	20.380	19.690	19.730	18.343	863,600
2022-04-07	21.050	21.100	20.220	20.220	18.799	1,236,600
2022-04-06	20.440	21.300	20.430	21.180	19.691	1,674,332
2022-04-01	20.510	22.180	20.510	21.040	19.561	3,095,317
2022-03-31	20.480	20.990	20.110	20.320	18.892	1,247,824
2022-03-30	20.020	20.230	19.770	20.110	18.697	677,460
2022-03-29	20.320	20.500	19.840	19.960	18.557	573,100
2022-03-28	20.400	20.580	19.990	20.300	18.873	534,600
2022-03-25	20.350	20.650	20.150	20.370	18.938	636,000
2022-03-24	20.400	20.400	20.090	20.210	18.790	499,900
2022-03-23	20.350	20.700	20.260	20.500	19.059	578,900
2022-03-22	20.380	20.600	20.030	20.480	19.041	678,337
2022-03-21	20.150	20.460	20.020	20.380	18.948	578,500
2022-03-18	20.030	20.280	19.790	20.150	18.734	585,300
2022-03-17	19.940	20.380	19.710	19.990	18.585	1,046,200
2022-03-16	19.300	19.790	18.800	19.630	18.250	1,031,148
2022-03-15	20.180	20.190	19.200	19.230	17.878	928,248
2022-03-14	20.860	20.860	20.200	20.200	18.780	679,300
2022-03-11	20.470	20.990	19.710	20.860	19.394	967,685
2022-03-10	20.800	21.260	20.460	20.550	19.106	1,141,980
2022-03-09	21.500	21.950	19.610	20.400	18.966	1,987,336
2022-03-08	23.000	23.140	21.700	21.730	20.203	1,741,800
2022-03-07	22.630	22.740	22.030	22.380	20.807	1,051,086
2022-03-04	22.550	22.940	22.530	22.640	21.049	893,588
2022-03-03	22.590	23.040	22.490	22.730	21.132	973,439
2022-03-02	22.480	22.720	22.210	22.590	21.002	771,781
2022-03-01	22.290	22.480	22.210	22.480	20.900	662,158
2022-02-28	22.420	22.650	21.710	22.200	20.640	897,720
2022-02-25	22.410	22.830	22.380	22.430	20.854	711,700
2022-02-24	23.000	23.200	22.100	22.300	20.733	1,348,300
2022-02-23	22.550	23.070	22.550	23.010	21.393	870,289
2022-02-22	22.810	23.110	22.500	22.650	21.058	925,637
2022-02-21	22.700	23.010	22.590	22.990	21.374	1,055,384
2022-02-18	22.500	22.800	22.150	22.800	21.198	1,089,500
2022-02-17	22.670	22.910	22.400	22.440	20.863	1,190,290
2022-02-16	22.680	23.040	22.670	22.740	21.142	837,000
2022-02-15	22.730	22.930	22.460	22.620	21.030	592,098
2022-02-14	22.700	23.100	22.430	22.740	21.142	553,100
2022-02-11	23.250	23.250	22.650	22.710	21.114	683,200

← NewerPage 19 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.