Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	25.610	26.440	25.410	25.410	24.839	5,242,400
2025-01-22	25.380	25.600	25.180	25.240	24.673	2,262,800
2025-01-21	25.650	25.790	25.110	25.580	25.005	2,676,103
2025-01-20	25.510	25.760	25.280	25.580	25.005	2,894,300
2025-01-17	25.000	25.800	25.000	25.350	24.781	3,299,700
2025-01-16	25.480	25.610	24.930	25.300	24.732	3,833,800
2025-01-15	25.550	25.990	25.170	25.310	24.742	4,563,500
2025-01-14	24.590	25.550	24.360	25.550	24.976	5,917,852
2025-01-13	23.490	24.880	22.880	24.590	24.038	4,732,000
2025-01-10	24.350	24.680	23.580	23.590	23.060	3,007,900
2025-01-09	24.280	24.730	24.050	24.490	23.940	2,704,800
2025-01-08	24.480	24.710	23.660	24.350	23.803	3,368,600
2025-01-07	24.180	24.700	23.910	24.690	24.135	3,292,800
2025-01-06	23.910	24.280	23.090	24.180	23.637	3,297,200
2025-01-03	25.520	25.660	23.770	23.890	23.353	4,607,900
2025-01-02	26.000	26.280	25.030	25.400	24.829	4,004,276
2024-12-31	27.280	27.280	26.000	26.060	25.475	4,303,863
2024-12-30	27.810	27.820	26.910	26.970	26.364	3,939,973
2024-12-27	27.440	28.370	27.110	27.970	27.342	4,500,400
2024-12-26	27.430	27.910	27.200	27.510	26.892	3,874,300
2024-12-25	28.880	28.930	26.980	27.420	26.804	6,769,909
2024-12-24	29.310	29.590	28.320	28.920	28.270	4,400,309
2024-12-23	31.190	31.190	29.100	29.150	28.495	6,513,409
2024-12-20	31.600	32.250	31.290	31.300	30.597	5,640,059
2024-12-19	31.160	31.980	31.000	31.700	30.988	4,738,800
2024-12-18	30.660	31.650	30.570	31.640	30.929	5,518,500
2024-12-17	31.000	31.790	30.220	30.550	29.864	5,323,200
2024-12-16	31.770	32.430	30.790	31.320	30.617	5,543,024
2024-12-13	32.800	33.110	31.930	31.970	31.252	6,751,700
2024-12-12	33.240	33.390	32.350	33.180	32.435	6,687,438
2024-12-11	33.750	33.770	32.810	33.250	32.503	11,263,686
2024-12-10	33.710	35.970	32.770	34.510	33.735	20,296,086
2024-12-09	32.910	33.200	31.750	32.500	31.770	9,790,240
2024-12-06	34.110	34.550	33.000	33.580	32.826	12,585,063
2024-12-05	33.100	35.100	32.700	34.750	33.969	19,151,554
2024-12-04	31.920	34.340	31.140	33.420	32.669	18,375,378
2024-12-03	31.630	32.790	31.620	32.000	31.281	11,318,200
2024-12-02	31.220	31.730	30.650	31.600	30.890	8,823,200
2024-11-29	31.290	32.100	30.190	31.520	30.812	10,145,078
2024-11-28	31.490	32.780	30.880	31.200	30.499	11,936,478
2024-11-27	30.860	31.830	29.130	31.720	31.008	13,680,678
2024-11-26	28.980	33.330	28.950	31.830	31.115	20,333,856
2024-11-25	28.130	29.180	28.000	28.900	28.251	5,578,050
2024-11-22	30.050	30.450	28.060	28.350	27.713	7,796,200
2024-11-21	30.760	31.400	29.780	30.160	29.483	8,492,772
2024-11-20	30.690	31.930	30.440	31.130	30.431	9,359,256
2024-11-19	29.070	31.090	28.840	31.060	30.362	8,319,142
2024-11-18	32.910	33.330	28.760	29.250	28.593	12,450,800
2024-11-15	30.610	33.500	30.610	32.920	32.181	16,671,514
2024-11-14	32.010	33.090	30.780	31.220	30.519	9,930,100
2024-11-13	30.400	32.700	29.950	32.560	31.829	14,682,200
2024-11-12	31.280	32.280	30.490	31.010	30.313	11,175,100
2024-11-11	31.570	33.330	31.070	32.170	31.447	15,749,941
2024-11-08	29.310	31.650	29.310	31.200	30.499	14,635,656
2024-11-07	29.300	29.730	28.630	29.300	28.642	6,672,200
2024-11-06	28.900	29.980	28.720	29.150	28.495	8,176,600
2024-11-05	27.880	29.100	27.790	28.900	28.251	7,452,700
2024-11-04	26.700	28.260	26.700	28.030	27.400	6,309,480
2024-11-01	28.370	28.910	26.420	26.540	25.944	10,973,456
2024-10-31	28.610	29.850	28.390	29.310	28.652	8,609,624

← NewerPage 8 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.