See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.30▲ 0.53%
← 300905.SHE stock page

Poly Plastic Masterbatch Suzhou Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-1023.32023.46022.96023.31021.672888,200
2022-02-0923.05023.45023.03023.37021.727641,200
2022-02-0822.92023.28022.74023.25021.616584,806
2022-02-0722.96023.12022.54022.93021.318555,084
2022-01-2822.00022.66022.00022.49020.909686,224
2022-01-2722.92022.99022.00022.01020.463869,670
2022-01-2622.83023.12022.66022.91021.300536,770
2022-01-2524.04024.04022.65022.69021.0951,485,606
2022-01-2424.20024.46024.01024.11022.415742,804
2022-01-2125.50025.60024.20024.40022.6851,338,319
2022-01-2026.48026.52025.27025.35023.5681,861,560
2022-01-1926.11026.80025.99026.48024.6191,218,419
2022-01-1826.75026.80026.02026.03024.2011,457,752
2022-01-1725.74026.84025.74026.73024.8511,905,149
2022-01-1426.13026.36025.67025.74023.9311,123,300
2022-01-1326.63026.69026.10026.13024.2931,200,412
2022-01-1226.36026.76026.36026.50024.637919,500
2022-01-1126.50026.90026.31026.41024.5541,336,600
2022-01-1025.55026.68025.40026.65024.7772,648,606
2022-01-0726.09026.10025.33025.47023.6801,212,626
2022-01-0626.06026.30025.87025.99024.1631,255,700
2022-01-0526.30026.35025.76026.12024.2841,208,780
2022-01-0425.49026.11025.45026.11024.2751,394,100
2021-12-3125.75025.97025.44025.48023.6891,151,981
2021-12-3025.76026.02025.63025.83024.0151,195,000
2021-12-2926.11026.31025.50025.85024.0331,342,035
2021-12-2825.91026.20025.67026.06024.2281,457,678
2021-12-2725.26026.11025.11025.91024.0891,873,567
2021-12-2426.95026.95025.11025.22023.4473,189,139
2021-12-2326.91027.06026.70026.95025.0564,291,680
2021-12-2225.12027.80025.12026.10024.2663,657,876
2021-12-2124.67024.99024.67024.97023.215847,100
2021-12-2025.74025.74024.71024.73022.9921,202,820
2021-12-1726.33026.48025.53025.53023.7361,087,536
2021-12-1626.08026.25025.85026.24024.3961,225,989
2021-12-1525.77026.10025.60026.06024.2281,206,106
2021-12-1425.42025.88025.20025.77023.959947,400
2021-12-1325.55025.94025.55025.60023.801968,836
2021-12-1026.60026.68025.56025.60023.8011,594,178
2021-12-0925.05026.25025.05025.81023.9962,039,240
2021-12-0825.25025.36024.96025.05023.289987,075
2021-12-0724.85025.69024.42025.27023.4941,474,175
2021-12-0625.70025.92024.71024.79023.0481,669,481
2021-12-0326.43026.76025.67025.87024.0521,988,249
2021-12-0226.20027.59025.80026.51024.6473,400,044
2021-12-0126.00026.36025.70026.27024.4241,229,189
2021-11-3025.69026.24025.60025.68023.8751,433,323
2021-11-2925.00025.83025.00025.60023.8011,664,075
2021-11-2626.48026.82025.97026.10024.2661,287,627
2021-11-2526.05026.68025.79026.50024.6372,092,629
2021-11-2425.94026.46025.69026.10024.2661,611,187
2021-11-2325.28026.26025.18026.14024.3032,435,934
2021-11-2225.25025.60025.09025.28023.5031,106,300
2021-11-1925.19025.50024.87025.39023.6051,119,500
2021-11-1825.38025.80025.01025.23023.4571,205,348
2021-11-1724.68025.56024.64025.50023.7081,695,374
2021-11-1625.36025.46024.55024.55022.8251,821,261
2021-11-1524.86025.47024.86025.36023.5782,190,700
2021-11-1224.50024.92024.05024.81023.0662,127,801
2021-11-1123.91024.82023.86024.45022.7322,223,111
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-100.3000 CNY
2025-11-190.2000 CNY
2025-05-220.3000 CNY
2024-05-060.5000 CNY
2023-05-090.2000 CNY
2022-05-160.4000 CNY
2021-05-171.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.