Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.510	38.090	36.510	37.900	37.900	5,006,607
2026-07-22	36.820	37.360	36.000	36.520	36.520	5,476,557
2026-07-21	35.790	37.680	33.250	37.370	37.370	9,095,789
2026-07-20	38.430	39.000	34.240	36.150	36.150	8,090,300
2026-07-17	40.990	41.410	37.740	37.740	37.740	6,771,115
2026-07-16	42.400	42.400	40.640	40.800	40.800	4,889,032
2026-07-15	43.120	43.880	42.070	42.370	42.370	4,523,000
2026-07-14	42.700	43.750	41.590	43.320	43.320	4,918,452
2026-07-13	45.050	45.670	42.060	42.430	42.430	5,366,784
2026-07-10	44.350	46.800	44.350	45.060	45.060	5,890,789
2026-07-09	43.860	44.990	42.170	44.780	44.780	6,628,985
2026-07-08	45.480	45.540	43.800	43.820	43.820	5,944,759
2026-07-07	46.790	47.400	44.690	45.150	45.150	6,398,682
2026-07-06	48.480	49.900	47.300	47.400	47.400	6,651,831
2026-07-03	49.000	50.770	48.400	48.800	48.800	7,350,488
2026-07-02	48.990	52.500	47.730	49.210	49.210	11,917,988
2026-07-01	50.000	55.560	48.820	48.900	48.900	16,227,677
2026-06-30	47.150	51.500	45.680	50.600	50.600	15,706,895
2026-06-29	49.500	50.200	46.950	47.030	47.030	8,890,164
2026-06-26	52.470	52.740	49.280	49.440	49.440	9,588,540
2026-06-25	56.170	56.960	52.990	53.300	53.300	15,044,906
2026-06-24	61.500	62.580	55.530	57.230	57.230	16,030,784
2026-06-23	58.010	66.000	57.000	61.040	61.040	16,984,180
2026-06-22	59.730	61.370	56.310	58.140	58.140	7,376,118
2026-06-18	58.990	59.480	57.900	59.090	59.090	5,233,500
2026-06-17	59.300	60.300	58.660	59.250	59.250	5,550,401
2026-06-16	59.200	60.630	58.280	60.010	60.010	6,149,757
2026-06-15	56.900	59.200	55.890	59.200	59.200	5,832,828
2026-06-12	57.560	58.490	56.750	57.220	57.220	5,488,827
2026-06-11	57.740	57.980	56.440	57.260	57.260	5,112,590
2026-06-10	58.700	59.200	56.750	57.470	57.470	6,035,480
2026-06-09	59.560	60.140	58.000	59.300	59.000	5,280,437
2026-06-08	59.500	60.990	58.380	58.730	58.433	7,220,807
2026-06-05	60.690	64.630	60.350	61.780	61.468	10,062,075
2026-06-04	60.000	62.290	59.000	61.290	60.980	7,061,700
2026-06-03	61.500	62.380	59.960	60.750	60.443	7,366,267
2026-06-02	62.810	63.330	60.300	61.750	61.438	9,451,240
2026-06-01	65.920	67.160	62.650	62.780	62.462	11,616,637
2026-05-29	69.830	71.600	66.500	67.110	66.771	11,641,741
2026-05-28	69.300	69.880	66.010	67.820	67.477	8,231,524
2026-05-27	66.000	73.440	64.860	68.450	68.104	13,422,243
2026-05-26	66.550	67.550	63.180	65.940	65.606	10,098,273
2026-05-25	71.350	71.500	65.500	66.800	66.462	12,850,405
2026-05-22	70.830	71.350	69.570	70.880	70.521	8,049,446
2026-05-21	73.390	74.590	69.020	69.570	69.218	12,833,630
2026-05-20	73.880	77.330	73.090	74.340	73.964	11,948,363
2026-05-19	73.800	75.330	72.240	74.350	73.974	10,322,754
2026-05-18	77.000	79.970	73.490	74.480	74.103	15,601,074
2026-05-15	73.300	80.800	73.300	78.910	78.511	18,099,092
2026-05-14	76.500	77.500	72.680	72.910	72.541	16,048,164
2026-05-13	80.800	83.000	74.500	76.100	75.715	23,296,342
2026-05-12	79.580	80.970	76.650	78.000	77.605	14,820,277
2026-05-11	75.910	80.500	74.180	78.320	77.924	22,983,158
2026-05-08	65.720	71.660	64.580	69.810	69.457	26,237,352
2026-05-07	65.220	66.180	63.010	63.970	63.646	15,741,797
2026-05-06	67.000	68.890	66.000	66.320	65.985	17,566,174
2026-04-30	68.780	69.780	64.310	68.120	67.775	18,805,834
2026-04-29	70.010	72.210	66.330	68.100	67.756	28,216,862
2026-04-28	66.040	67.020	66.000	67.020	66.681	7,799,482
2026-04-27	55.250	56.990	54.520	55.850	55.568	16,866,975

← NewerPage 2 of 2 · 120 trading days

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.