Poly Plastic Masterbatch Suzhou Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	23.780	23.990	23.460	23.850	22.174	987,200
2021-11-09	23.520	23.930	23.260	23.780	22.109	866,610
2021-11-08	24.000	24.210	23.410	23.500	21.848	853,178
2021-11-05	23.680	24.160	23.330	23.760	22.090	1,253,557
2021-11-04	23.300	23.860	23.180	23.520	21.867	780,812
2021-11-03	22.650	23.670	22.510	23.370	21.727	1,063,712
2021-11-02	23.490	23.690	22.250	22.650	21.058	1,326,994
2021-11-01	23.330	23.810	23.100	23.600	21.941	622,534
2021-10-29	23.160	23.560	23.070	23.340	21.700	648,234
2021-10-28	25.000	25.000	23.050	23.160	21.532	1,549,334
2021-10-27	25.240	25.480	25.000	25.000	23.243	1,011,652
2021-10-26	25.950	26.250	25.700	26.100	24.266	896,968
2021-10-25	25.350	26.150	25.090	25.910	24.089	1,039,752
2021-10-22	25.190	25.600	25.120	25.430	23.643	738,552
2021-10-21	25.620	25.780	25.060	25.120	23.354	1,079,539
2021-10-20	26.630	26.650	25.560	25.650	23.847	1,354,561
2021-10-19	26.510	26.800	26.410	26.480	24.619	603,453
2021-10-18	26.700	27.060	26.210	26.460	24.600	869,832
2021-10-15	27.030	27.800	26.900	27.000	25.102	931,539
2021-10-14	27.030	27.030	26.590	26.690	24.814	655,930

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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