Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.490	58.280	51.490	55.510	55.229	18,653,396
2026-04-23	54.000	55.550	51.100	51.300	51.041	14,938,922
2026-04-22	54.510	58.280	54.000	55.550	55.269	16,063,755
2026-04-21	55.150	56.860	52.400	54.800	54.523	20,453,443
2026-04-20	63.010	64.200	54.500	55.110	54.831	38,446,677
2026-04-17	55.580	55.580	51.880	55.580	55.299	16,158,398
2026-04-16	41.990	46.320	41.990	46.320	46.086	9,682,708
2026-04-15	36.820	39.700	36.740	38.600	38.405	12,920,903
2026-04-14	37.740	38.420	36.500	36.820	36.634	11,849,681
2026-04-13	35.500	37.930	35.420	37.000	36.813	14,265,799
2026-04-10	32.810	35.500	32.710	34.880	34.704	9,614,335
2026-04-09	31.850	32.280	31.650	31.880	31.719	2,579,608
2026-04-08	31.310	31.820	30.960	31.790	31.629	3,202,925
2026-04-07	30.060	30.680	30.060	30.310	30.157	1,791,000
2026-04-03	30.780	30.840	30.110	30.110	29.958	1,615,900
2026-04-02	31.620	31.660	30.440	30.590	30.435	2,248,600
2026-04-01	31.760	31.880	31.300	31.390	31.231	2,630,100
2026-03-31	32.300	32.340	31.200	31.300	31.142	2,596,919
2026-03-30	31.880	33.000	31.850	32.390	32.226	3,492,185
2026-03-27	31.000	32.250	30.700	32.110	31.948	3,734,005
2026-03-26	31.310	32.100	31.090	31.570	31.410	3,399,500
2026-03-25	30.930	31.800	30.920	31.310	31.152	3,740,609
2026-03-24	30.140	30.700	29.180	30.700	30.545	4,781,630
2026-03-23	30.220	30.940	29.340	29.640	29.490	6,145,509
2026-03-20	31.500	31.830	30.510	30.550	30.395	2,845,411
2026-03-19	32.030	32.270	31.450	31.560	31.400	3,005,819
2026-03-18	31.880	32.480	31.820	32.420	32.256	2,365,600
2026-03-17	32.600	32.830	31.800	31.920	31.759	3,798,800
2026-03-16	32.410	32.800	31.730	32.760	32.594	4,223,446
2026-03-13	33.200	33.280	32.610	32.610	32.445	4,602,400
2026-03-12	34.580	35.660	33.060	33.060	32.893	7,368,985
2026-03-11	34.220	34.460	33.820	33.900	33.729	2,801,556
2026-03-10	34.160	34.480	33.880	34.140	33.967	3,135,600
2026-03-09	33.700	34.280	33.180	33.880	33.709	3,155,896
2026-03-06	33.100	34.180	32.950	34.000	33.828	3,303,491
2026-03-05	34.150	34.440	32.700	33.010	32.843	3,080,104
2026-03-04	33.150	33.800	32.530	33.440	33.271	3,774,500
2026-03-03	35.150	36.060	33.330	33.480	33.311	5,215,571
2026-03-02	35.700	36.800	34.950	35.080	34.903	4,634,911
2026-02-27	36.860	37.150	36.000	36.230	36.047	4,274,287
2026-02-26	37.370	37.870	36.950	37.010	36.823	3,206,512
2026-02-25	36.970	37.620	36.530	37.440	37.251	3,820,652
2026-02-24	37.010	37.450	36.670	36.970	36.783	3,976,397
2026-02-13	37.020	37.890	36.950	37.000	36.813	3,032,848
2026-02-12	36.720	37.630	36.600	37.160	36.972	2,957,414
2026-02-11	37.000	37.760	36.810	36.960	36.773	3,534,398
2026-02-10	37.270	39.290	37.180	37.200	37.012	5,921,900
2026-02-09	36.200	37.060	36.020	36.870	36.684	2,331,562
2026-02-06	35.480	36.800	35.450	36.010	35.828	2,802,800
2026-02-05	36.700	36.700	35.560	35.770	35.589	3,061,116
2026-02-04	36.430	37.580	36.200	36.780	36.594	4,061,128
2026-02-03	35.950	36.620	35.600	36.370	36.186	4,304,950
2026-02-02	37.000	37.190	35.400	35.420	35.241	3,977,400
2026-01-30	35.900	37.880	35.640	37.460	37.271	5,884,566
2026-01-29	37.560	37.970	36.180	36.180	35.997	5,924,087
2026-01-28	38.000	38.380	37.190	37.610	37.420	4,952,772
2026-01-27	37.070	38.490	37.000	38.190	37.997	6,103,515
2026-01-26	37.690	38.000	36.670	37.290	37.101	5,367,919
2026-01-23	37.140	37.880	36.870	37.590	37.400	4,790,251
2026-01-22	37.770	38.060	37.020	37.130	36.942	5,366,721

← NewerPage 3 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.