Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.500	36.020	34.900	35.280	34.888	7,538,303
2025-10-24	33.700	35.340	33.500	34.320	33.939	7,566,343
2025-10-23	33.000	33.000	32.160	32.930	32.564	2,654,677
2025-10-22	33.480	33.480	32.840	32.980	32.614	2,542,408
2025-10-21	33.200	33.800	33.160	33.610	33.237	3,138,000
2025-10-20	33.180	33.530	32.830	33.280	32.910	3,361,400
2025-10-17	34.280	34.590	32.780	32.820	32.455	6,022,441
2025-10-16	35.280	35.480	34.200	34.350	33.968	5,423,972
2025-10-15	35.660	35.960	34.660	35.360	34.967	6,729,317
2025-10-14	37.800	38.960	35.680	35.730	35.333	11,128,447
2025-10-13	36.850	38.240	36.680	37.830	37.410	10,687,561
2025-10-10	40.430	41.100	38.680	39.850	39.407	13,238,816
2025-10-09	38.220	41.560	38.220	39.630	39.190	17,787,991
2025-09-30	37.080	38.350	36.920	37.140	36.727	9,201,569
2025-09-29	37.570	38.160	37.030	37.230	36.816	7,407,449
2025-09-26	37.790	39.390	37.280	37.350	36.935	10,927,751
2025-09-25	38.240	39.200	37.450	37.910	37.489	10,626,360
2025-09-24	38.890	39.570	38.000	38.590	38.161	16,125,105
2025-09-23	35.430	40.400	33.990	38.620	38.191	20,456,778
2025-09-22	35.150	36.330	35.100	35.820	35.422	9,936,255
2025-09-19	35.010	37.360	34.660	35.460	35.066	18,107,462
2025-09-18	35.800	36.210	34.010	34.470	34.087	10,964,655
2025-09-17	36.350	36.640	35.740	35.800	35.402	8,358,386
2025-09-16	35.350	36.920	34.910	36.610	36.203	14,160,396
2025-09-15	36.730	36.990	35.000	35.230	34.839	11,378,708
2025-09-12	33.570	37.860	33.300	36.510	36.104	18,242,649
2025-09-11	33.150	33.900	32.530	33.670	33.296	7,147,460
2025-09-10	34.500	34.830	33.340	33.370	32.999	8,590,775
2025-09-09	35.400	36.150	33.950	34.530	34.146	10,647,135
2025-09-08	35.830	36.470	34.800	35.550	35.155	12,499,768
2025-09-05	34.450	36.560	34.440	36.470	36.065	18,966,654
2025-09-04	34.460	35.790	33.710	35.100	34.710	18,861,171
2025-09-03	31.780	36.000	31.030	34.230	33.850	20,130,446
2025-09-02	33.000	33.100	31.000	31.630	31.279	7,351,319
2025-09-01	33.240	33.290	32.690	32.920	32.554	6,609,345
2025-08-29	32.070	33.850	31.500	33.250	32.881	10,715,747
2025-08-28	31.680	32.550	30.960	32.220	31.862	7,003,024
2025-08-27	33.000	33.300	31.600	31.700	31.348	8,285,885
2025-08-26	32.550	33.830	32.550	33.190	32.821	7,165,388
2025-08-25	33.190	33.410	32.550	32.900	32.535	8,122,899
2025-08-22	32.870	33.460	32.870	33.190	32.821	5,322,081
2025-08-21	33.780	33.780	32.860	32.920	32.554	5,491,554
2025-08-20	33.320	33.640	32.900	33.600	33.227	6,072,931
2025-08-19	34.150	34.440	33.450	33.550	33.177	9,214,254
2025-08-18	33.310	34.250	32.850	34.130	33.751	11,650,497
2025-08-15	32.110	33.580	32.020	33.430	33.059	10,898,387
2025-08-14	32.790	33.850	31.920	31.920	31.565	11,761,111
2025-08-13	32.570	32.980	32.350	32.690	32.327	7,757,978
2025-08-12	31.950	33.110	31.880	32.810	32.446	11,133,296
2025-08-11	31.210	32.060	31.210	31.840	31.486	5,196,088
2025-08-08	31.680	31.980	31.000	31.200	30.853	4,768,950
2025-08-07	31.790	32.170	31.470	31.940	31.585	6,024,200
2025-08-06	31.250	32.200	31.080	31.950	31.595	7,741,194
2025-08-05	30.950	31.360	30.800	31.310	30.962	4,458,500
2025-08-04	30.660	31.110	30.490	31.070	30.725	4,295,949
2025-08-01	31.460	31.840	30.880	30.950	30.606	4,992,246
2025-07-31	32.000	32.420	31.060	31.440	31.091	10,544,927
2025-07-30	30.960	32.530	30.720	32.120	31.763	14,637,890
2025-07-29	31.250	31.490	30.790	31.150	30.804	6,323,100
2025-07-28	30.350	31.500	30.070	31.410	31.061	10,449,006

← NewerPage 5 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.