Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.110	38.140	35.730	38.060	37.868	8,507,925
2026-01-20	35.980	36.600	35.720	36.210	36.027	5,048,789
2026-01-19	36.700	37.000	35.730	35.890	35.708	5,600,062
2026-01-16	36.340	37.050	36.000	36.730	36.544	6,357,936
2026-01-15	35.800	37.500	35.710	36.350	36.166	6,177,947
2026-01-14	35.000	36.840	34.830	36.440	36.256	10,817,824
2026-01-13	34.500	37.770	34.260	35.400	35.221	12,743,418
2026-01-12	33.990	34.560	33.880	34.330	34.156	4,915,751
2026-01-09	34.850	34.980	33.620	34.020	33.848	5,402,400
2026-01-08	33.880	34.360	33.620	33.840	33.669	4,779,462
2026-01-07	33.680	34.680	33.670	34.040	33.868	6,670,976
2026-01-06	32.680	33.780	32.530	33.550	33.380	5,002,751
2026-01-05	32.230	32.780	32.180	32.610	32.445	2,626,219
2025-12-31	32.310	32.690	32.050	32.230	32.067	1,837,399
2025-12-30	32.380	32.660	32.100	32.490	32.326	2,505,098
2025-12-29	32.100	32.850	31.920	32.370	32.206	2,268,385
2025-12-26	32.710	32.710	31.970	32.080	31.918	2,745,654
2025-12-25	32.400	32.770	32.100	32.650	32.485	2,638,228
2025-12-24	32.380	32.620	32.110	32.350	32.186	2,853,425
2025-12-23	32.110	32.790	32.010	32.450	32.286	2,516,250
2025-12-22	31.850	32.880	31.830	32.310	32.147	3,119,275
2025-12-19	31.490	32.090	31.490	31.830	31.669	1,842,350
2025-12-18	31.180	32.220	31.110	31.580	31.420	3,153,248
2025-12-17	31.180	31.330	30.620	31.300	31.142	2,197,399
2025-12-16	31.320	31.600	30.800	31.150	30.992	2,007,000
2025-12-15	31.320	31.960	31.280	31.470	31.311	2,089,561
2025-12-12	31.260	31.920	31.110	31.680	31.520	2,394,700
2025-12-11	31.660	31.800	31.170	31.250	31.092	2,377,610
2025-12-10	31.820	32.000	31.280	31.510	31.351	2,997,988
2025-12-09	31.160	32.910	31.160	31.820	31.659	4,808,890
2025-12-08	31.130	31.520	31.000	31.280	31.122	1,860,747
2025-12-05	30.460	31.150	30.320	31.130	30.973	1,783,900
2025-12-04	30.700	31.010	30.360	30.510	30.356	1,903,031
2025-12-03	31.500	31.600	30.510	30.710	30.555	2,846,110
2025-12-02	32.050	32.160	31.340	31.390	31.231	2,558,900
2025-12-01	31.700	32.210	31.560	32.050	31.888	2,776,516
2025-11-28	31.780	31.780	31.400	31.710	31.550	1,704,354
2025-11-27	31.360	32.090	31.350	31.710	31.550	2,528,700
2025-11-26	31.570	31.650	31.170	31.330	31.172	2,422,710
2025-11-25	31.790	32.150	31.430	31.570	31.410	2,798,516
2025-11-24	31.290	32.080	31.170	31.700	31.540	2,564,176
2025-11-21	32.400	32.690	31.120	31.150	30.992	3,857,112
2025-11-20	33.500	33.980	32.410	32.430	32.266	3,770,057
2025-11-19	32.850	34.460	32.030	33.590	33.420	6,338,134
2025-11-18	33.400	33.780	32.550	32.890	32.525	3,632,294
2025-11-17	34.500	34.680	33.340	33.600	33.227	4,074,600
2025-11-14	35.420	35.850	34.430	34.430	34.048	5,999,593
2025-11-13	33.880	36.300	33.680	35.770	35.373	9,252,127
2025-11-12	33.620	34.410	32.920	33.900	33.523	4,173,512
2025-11-11	33.850	33.990	33.430	33.460	33.088	2,734,800
2025-11-10	33.700	34.200	33.690	33.870	33.494	2,476,654
2025-11-07	33.540	34.180	33.410	33.570	33.197	2,799,792
2025-11-06	33.690	34.080	33.620	33.760	33.385	2,226,063
2025-11-05	33.180	33.930	33.060	33.740	33.365	2,387,005
2025-11-04	34.010	34.060	33.310	33.560	33.187	3,001,349
2025-11-03	35.000	35.100	33.670	34.000	33.622	4,866,667
2025-10-31	34.400	35.500	34.250	34.780	34.394	4,757,111
2025-10-30	34.590	34.950	34.010	34.600	34.216	3,726,781
2025-10-29	34.660	35.160	34.510	34.830	34.443	3,618,409
2025-10-28	34.910	35.300	34.500	34.660	34.275	4,346,824

← NewerPage 4 of 21 · 1,219 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.