Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	29.990	30.290	29.820	30.200	29.865	2,920,400
2025-07-24	29.660	30.120	29.620	30.090	29.756	3,178,200
2025-07-23	30.280	30.350	29.670	29.720	29.390	4,070,100
2025-07-22	30.500	31.100	30.160	30.300	29.963	4,788,300
2025-07-21	30.210	30.580	29.960	30.520	30.181	4,201,500
2025-07-18	30.550	30.680	29.850	30.190	29.855	4,006,800
2025-07-17	30.000	30.600	29.810	30.410	30.072	3,728,100
2025-07-16	29.640	30.180	29.560	30.040	29.706	3,761,400
2025-07-15	30.330	30.350	29.450	29.670	29.340	5,374,400
2025-07-14	30.000	30.750	29.690	30.390	30.052	5,498,249
2025-07-11	29.900	30.100	29.500	29.920	29.588	4,187,100
2025-07-10	30.300	30.560	29.870	30.160	29.825	3,605,600
2025-07-09	30.750	30.850	30.200	30.400	30.062	3,986,400
2025-07-08	30.600	30.900	30.450	30.680	30.339	3,420,800
2025-07-07	30.490	30.930	30.400	30.580	30.240	3,319,900
2025-07-04	31.190	31.330	30.470	30.560	30.221	4,746,400
2025-07-03	31.400	31.430	30.790	31.220	30.873	4,323,900
2025-07-02	31.410	31.570	30.970	31.380	31.031	4,290,500
2025-07-01	31.960	32.000	31.150	31.670	31.318	6,321,400
2025-06-30	31.400	32.300	31.310	31.950	31.595	7,447,700
2025-06-27	31.420	32.200	31.170	31.250	30.903	10,489,200
2025-06-26	32.690	33.780	31.910	31.930	31.575	14,561,000
2025-06-25	32.500	33.160	32.110	32.670	32.307	10,925,800
2025-06-24	31.750	32.800	31.700	32.750	32.386	13,067,400
2025-06-23	30.690	32.210	30.690	31.860	31.506	10,300,350
2025-06-20	30.550	31.870	30.040	30.920	30.577	10,618,915
2025-06-19	31.980	32.650	31.220	31.400	31.051	11,662,500
2025-06-18	32.490	32.690	31.830	32.090	31.734	9,509,400
2025-06-17	33.710	33.800	32.300	32.670	32.307	17,072,300
2025-06-16	34.400	35.110	33.950	34.200	33.820	12,291,300
2025-06-13	35.120	36.200	34.260	34.430	34.048	19,937,124
2025-06-12	36.000	37.950	35.510	36.930	36.520	24,852,469
2025-06-11	38.870	40.300	35.900	35.990	35.590	31,807,591
2025-06-10	33.690	40.420	33.240	38.900	38.468	38,855,228
2025-06-09	30.780	35.000	30.300	33.680	33.306	25,977,066
2025-06-06	29.910	32.180	29.690	30.600	30.260	19,935,802
2025-06-05	31.240	31.520	29.920	29.970	29.637	20,382,729
2025-06-04	29.730	33.850	29.160	32.100	31.743	28,246,764
2025-06-03	29.410	31.500	29.200	29.400	29.073	20,184,242
2025-05-30	27.510	31.000	27.000	28.540	28.223	22,314,887
2025-05-29	25.760	26.320	25.510	26.180	25.889	3,485,700
2025-05-28	26.540	26.620	25.620	25.720	25.434	3,226,400
2025-05-27	26.180	27.160	26.180	26.400	26.107	4,852,100
2025-05-26	25.370	26.530	25.160	26.360	26.067	4,604,215
2025-05-23	25.530	25.890	25.280	25.390	25.108	4,086,415
2025-05-22	25.690	25.930	25.020	25.140	24.861	3,742,615
2025-05-21	26.330	26.490	25.770	26.130	25.543	3,897,300
2025-05-20	26.630	26.770	26.350	26.470	25.875	3,957,700
2025-05-19	25.860	26.890	25.400	26.780	26.179	6,646,593
2025-05-16	25.820	26.500	25.680	25.890	25.308	4,900,335
2025-05-15	26.060	27.230	25.800	26.220	25.631	7,415,435
2025-05-14	25.970	26.880	25.970	26.350	25.758	7,151,800
2025-05-13	26.200	26.360	25.810	25.940	25.357	3,645,700
2025-05-12	25.880	26.220	25.750	25.990	25.406	3,042,400
2025-05-09	26.100	26.260	25.430	25.610	25.035	3,569,600
2025-05-08	26.300	26.450	25.910	26.230	25.641	5,057,650
2025-05-07	26.080	26.660	25.700	26.560	25.963	8,162,000
2025-05-06	25.230	25.840	25.100	25.820	25.240	4,786,700
2025-04-30	25.010	25.300	24.900	25.070	24.507	3,133,700
2025-04-29	24.290	25.450	24.220	25.130	24.566	4,493,500

← NewerPage 6 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.