Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.350	25.100	24.040	24.460	23.911	2,263,600
2025-04-25	24.550	24.760	24.350	24.560	24.008	2,562,300
2025-04-24	25.210	25.250	24.550	24.640	24.087	4,201,400
2025-04-23	25.220	25.480	25.040	25.230	24.663	4,309,400
2025-04-22	25.790	25.880	25.110	25.210	24.644	5,469,500
2025-04-21	25.900	26.070	25.530	25.740	25.162	7,550,400
2025-04-18	25.930	26.070	25.320	25.900	25.318	11,376,000
2025-04-17	23.500	27.360	23.500	27.020	26.413	14,425,852
2025-04-16	23.660	24.000	23.030	23.650	23.119	3,584,242
2025-04-15	23.790	24.410	23.570	23.930	23.393	4,132,100
2025-04-14	23.700	23.950	23.490	23.800	23.265	3,841,800
2025-04-11	23.400	23.850	22.850	23.300	22.777	4,283,100
2025-04-10	23.000	23.980	23.000	23.070	22.552	5,075,300
2025-04-09	21.500	22.800	19.920	22.650	22.141	7,012,000
2025-04-08	21.180	22.890	21.090	21.870	21.379	7,540,900
2025-04-07	23.520	24.640	20.940	20.940	20.470	7,582,900
2025-04-03	27.000	27.270	25.600	26.170	25.582	5,539,300
2025-04-02	27.520	28.160	27.250	27.340	26.726	3,877,000
2025-04-01	27.930	28.160	27.270	27.730	27.107	4,338,300
2025-03-31	28.330	28.480	27.120	27.530	26.912	7,471,800
2025-03-28	29.890	30.220	28.700	28.800	28.153	10,387,072
2025-03-27	29.500	31.230	29.180	30.760	30.069	17,213,562
2025-03-26	28.200	30.000	27.870	29.680	29.013	12,111,172
2025-03-25	27.710	28.790	27.520	28.240	27.606	4,766,000
2025-03-24	27.530	28.300	27.200	27.710	27.088	3,280,400
2025-03-21	28.010	28.680	27.550	27.690	27.068	3,480,993
2025-03-20	28.860	29.070	28.100	28.180	27.547	3,900,093
2025-03-19	29.100	29.700	28.520	28.850	28.202	7,153,072
2025-03-18	28.720	29.170	28.550	29.170	28.515	4,898,000
2025-03-17	28.150	29.050	27.810	28.950	28.300	5,757,793
2025-03-14	27.670	28.270	27.440	28.150	27.518	3,216,900
2025-03-13	28.890	29.140	27.680	27.870	27.244	4,697,800
2025-03-12	29.000	29.470	28.760	28.880	28.231	5,825,500
2025-03-11	27.690	29.570	27.360	29.250	28.593	8,332,504
2025-03-10	28.110	28.730	28.000	28.220	27.586	2,926,800
2025-03-07	28.460	28.640	27.950	28.180	27.547	3,860,700
2025-03-06	28.600	29.150	28.380	28.690	28.046	5,291,300
2025-03-05	28.810	29.150	28.080	28.560	27.919	5,416,808
2025-03-04	27.510	29.600	27.510	29.020	28.368	7,684,391
2025-03-03	27.500	28.800	27.380	28.080	27.449	5,624,432
2025-02-28	28.680	28.800	27.200	27.330	26.716	5,705,901
2025-02-27	29.240	29.370	28.320	28.920	28.270	5,903,942
2025-02-26	29.100	29.730	28.900	29.090	28.437	6,346,965
2025-02-25	29.180	30.100	29.060	29.150	28.495	8,653,600
2025-02-24	29.090	31.280	28.760	30.290	29.610	12,056,353
2025-02-21	28.780	29.570	28.320	29.300	28.642	10,013,100
2025-02-20	27.910	29.450	27.600	29.090	28.437	12,978,515
2025-02-19	25.920	28.990	25.920	27.850	27.224	9,909,736
2025-02-18	27.000	27.030	26.020	26.090	25.504	5,337,100
2025-02-17	26.000	27.660	26.000	27.300	26.687	7,989,300
2025-02-14	26.130	26.590	25.830	25.990	25.406	4,240,315
2025-02-13	26.440	27.120	26.300	26.330	25.739	4,922,500
2025-02-12	26.220	26.580	26.120	26.580	25.983	3,452,200
2025-02-11	26.680	26.690	26.250	26.290	25.700	3,270,200
2025-02-10	26.490	26.800	26.100	26.800	26.198	4,036,100
2025-02-07	26.270	26.630	25.950	26.300	25.709	4,932,952
2025-02-06	25.610	26.290	25.530	26.280	25.690	3,660,400
2025-02-05	25.300	25.680	25.090	25.620	25.045	2,524,800
2025-01-27	25.870	25.980	25.090	25.100	24.536	2,391,100
2025-01-24	25.350	25.660	25.140	25.570	24.996	3,134,000

← NewerPage 7 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.