Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.580	29.580	28.280	28.870	28.222	8,708,776
2024-10-29	31.270	31.700	29.650	29.720	29.052	11,022,476
2024-10-28	30.940	31.800	30.720	31.430	30.724	8,923,000
2024-10-25	30.360	31.880	30.300	31.200	30.499	10,486,300
2024-10-24	30.780	30.820	30.000	30.180	29.502	7,652,500
2024-10-23	31.310	31.980	30.760	31.020	30.323	13,451,291
2024-10-22	32.980	34.520	31.830	32.480	31.750	16,378,800
2024-10-21	32.880	34.740	32.630	33.460	32.708	20,932,087
2024-10-18	30.700	35.560	30.480	33.650	32.894	23,930,087
2024-10-17	29.480	31.930	29.480	31.450	30.744	18,354,212
2024-10-16	30.200	32.820	29.910	30.520	29.834	18,542,312
2024-10-15	28.150	31.470	27.920	29.820	29.150	16,515,367
2024-10-14	27.570	28.680	26.850	28.680	28.036	9,915,617
2024-10-11	29.030	29.370	26.680	27.350	26.736	11,452,661
2024-10-10	29.200	30.570	28.260	29.260	28.603	12,847,000
2024-10-09	33.860	33.860	29.140	29.460	28.798	21,808,995
2024-10-08	36.990	36.990	32.280	36.420	35.602	24,975,977
2024-09-30	27.950	31.530	27.140	31.020	30.323	24,320,816
2024-09-27	25.610	27.650	25.610	26.810	26.208	18,901,654
2024-09-26	24.930	25.230	24.350	25.180	24.614	12,466,123
2024-09-25	24.620	25.720	24.600	24.680	24.126	18,200,464
2024-09-24	23.610	25.670	23.070	24.950	24.390	18,831,095
2024-09-23	23.520	23.990	23.000	23.710	23.177	10,716,248
2024-09-20	24.620	25.400	24.120	24.120	23.578	14,490,967
2024-09-19	24.480	25.660	24.480	25.060	24.497	13,862,933
2024-09-18	25.720	26.360	24.730	24.880	24.321	17,437,613
2024-09-13	26.250	26.470	24.510	24.660	24.106	19,601,628
2024-09-12	27.680	27.980	26.400	26.830	26.227	21,498,782
2024-09-11	28.800	30.000	27.400	28.500	27.860	24,514,733
2024-09-10	26.910	30.680	25.660	30.210	29.531	32,864,018
2024-09-09	26.500	31.850	26.500	27.710	27.088	37,451,939
2024-09-06	22.740	27.640	22.250	27.640	27.019	33,354,166
2024-09-05	24.000	24.210	22.750	23.030	22.513	24,679,600
2024-09-04	21.540	25.900	21.260	25.190	24.624	22,632,684
2024-09-03	21.390	22.030	21.340	21.580	21.095	2,715,400
2024-09-02	22.200	22.290	21.400	21.400	20.919	3,701,000
2024-08-30	21.920	22.710	21.710	22.260	21.760	4,348,300
2024-08-29	21.300	22.050	21.170	21.900	21.408	2,823,684
2024-08-28	21.280	21.720	21.280	21.420	20.939	1,875,700
2024-08-27	21.750	21.910	21.290	21.390	20.910	2,110,400
2024-08-26	21.390	22.190	21.380	21.910	21.418	3,711,611
2024-08-23	21.570	21.840	21.280	21.320	20.841	3,367,200
2024-08-22	22.450	22.710	21.760	21.790	21.301	4,360,937
2024-08-21	22.000	22.990	21.800	22.610	22.102	4,894,800
2024-08-20	22.100	22.500	21.900	22.040	21.545	2,309,900
2024-08-19	22.500	22.690	22.100	22.170	21.672	2,623,900
2024-08-16	22.800	22.980	22.440	22.530	22.024	2,343,500
2024-08-15	22.900	23.010	22.300	22.800	22.288	3,716,700
2024-08-14	23.450	23.610	22.910	23.100	22.581	2,392,800
2024-08-13	22.780	23.360	22.720	23.350	22.826	2,738,300
2024-08-12	22.770	23.160	22.650	22.810	22.298	2,176,800
2024-08-09	23.160	23.550	22.850	22.880	22.366	2,252,300
2024-08-08	23.400	23.580	22.770	23.110	22.591	3,180,900
2024-08-07	23.660	23.990	23.420	23.610	23.080	2,642,900
2024-08-06	23.400	23.930	23.200	23.630	23.099	3,498,100
2024-08-05	24.310	24.630	22.970	23.110	22.591	4,864,300
2024-08-02	25.700	25.900	24.570	24.580	24.028	4,925,700
2024-08-01	25.710	26.120	25.280	25.620	25.045	4,929,638
2024-07-31	24.800	25.700	24.100	25.550	24.976	5,470,000
2024-07-30	24.370	24.930	23.980	24.540	23.989	4,218,000

← NewerPage 9 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.