Poly Plastic Masterbatch Suzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.390	30.500	27.700	30.370	30.370	8,554,591
2026-10-22	31.300	31.720	29.900	29.900	29.900	5,738,251
2026-10-21	32.300	32.500	30.610	30.800	30.800	6,669,861
2026-10-20	30.240	31.740	30.000	31.390	31.390	6,373,300
2026-10-19	30.090	30.680	29.020	30.440	30.440	7,870,795
2026-10-16	32.300	32.500	30.260	30.520	30.520	9,899,722
2026-10-15	33.320	33.800	31.270	31.600	31.600	13,398,031
2026-10-14	36.990	39.500	34.610	34.880	34.880	16,022,105
2026-10-13	36.890	37.560	35.580	36.980	36.980	7,938,868
2026-10-12	38.760	39.400	37.210	37.510	37.510	10,503,836
2026-10-09	41.530	41.710	39.230	39.720	39.720	15,729,554
2026-10-08	42.360	42.980	41.010	41.880	41.880	16,324,370
2026-09-30	38.440	41.800	37.660	41.490	41.490	17,793,549
2026-09-29	35.050	39.260	34.800	38.050	38.050	12,246,221
2026-09-28	37.430	37.700	34.800	34.970	34.970	7,468,655
2026-09-24	38.530	39.200	37.480	37.500	37.500	6,373,168
2026-09-23	39.000	39.260	38.320	38.530	38.530	8,252,423
2026-09-22	38.710	40.180	38.700	39.090	39.090	13,560,363
2026-09-21	38.570	39.190	38.130	38.760	38.760	9,432,060
2026-09-18	38.680	39.140	38.130	38.480	38.480	11,014,081
2026-09-17	39.800	39.860	38.010	38.580	38.580	13,522,158
2026-09-16	40.560	40.910	39.110	39.900	39.900	19,202,871
2026-09-15	35.100	42.120	34.910	40.550	40.550	24,454,724
2026-09-14	33.120	35.590	33.100	35.100	35.100	4,896,855
2026-09-11	34.000	34.000	32.610	33.430	33.430	3,620,192
2026-09-10	35.000	35.130	34.010	34.060	34.060	2,703,698
2026-09-09	35.600	35.830	35.070	35.140	35.140	2,668,600
2026-09-08	36.110	36.320	35.300	35.460	35.460	2,663,144
2026-09-07	35.230	36.190	35.100	35.750	35.750	2,675,400
2026-09-04	36.490	36.800	35.010	35.380	35.380	3,436,500
2026-09-03	36.660	37.060	35.880	36.100	36.100	3,278,745
2026-09-02	36.070	36.980	35.820	36.490	36.490	3,324,442
2026-09-01	37.860	37.940	36.250	36.470	36.470	4,462,400
2026-08-31	36.500	37.710	36.500	37.590	37.590	3,814,592
2026-08-28	36.990	38.180	36.890	37.020	37.020	4,529,448
2026-08-27	34.970	37.490	34.780	37.070	37.070	6,116,513
2026-08-26	35.550	35.700	34.430	35.050	35.050	3,355,671
2026-08-25	34.910	35.780	34.140	35.550	35.550	3,518,618
2026-08-24	36.290	36.350	34.560	35.120	35.120	4,356,910
2026-08-21	35.870	36.530	35.010	36.200	36.200	5,171,558
2026-08-20	37.130	37.200	35.700	36.000	36.000	6,512,553
2026-08-19	39.210	40.430	36.410	36.490	36.490	9,519,780
2026-08-18	39.930	40.290	38.690	39.200	39.200	6,487,258
2026-08-17	38.850	40.100	38.440	40.080	40.080	7,028,606
2026-08-14	38.220	39.080	37.000	38.560	38.560	7,056,958
2026-08-13	39.700	39.940	38.600	38.600	38.600	4,301,900
2026-08-12	39.100	40.250	38.860	39.780	39.780	4,330,201
2026-08-11	39.120	39.500	38.380	39.100	39.100	4,116,494
2026-08-10	40.480	40.800	38.820	39.420	39.420	6,640,800
2026-08-07	38.950	41.000	38.110	40.660	40.660	8,288,338
2026-08-06	38.880	39.420	38.210	39.070	39.070	5,903,594
2026-08-05	36.990	39.170	36.880	38.860	38.860	6,551,648
2026-08-04	35.550	37.520	35.500	37.070	37.070	5,447,074
2026-08-03	35.930	36.800	35.180	35.700	35.700	5,061,941
2026-07-31	35.610	37.000	35.380	35.510	35.510	4,751,452
2026-07-30	36.320	36.770	34.610	34.800	34.800	5,373,139
2026-07-29	37.060	37.060	35.450	36.320	36.320	4,654,271
2026-07-28	37.500	38.200	36.500	36.710	36.710	4,372,403
2026-07-27	36.160	37.920	36.160	37.720	37.720	3,917,994
2026-07-24	37.310	37.950	36.330	36.570	36.570	4,021,592

Page 1 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.