Jiangsu Shuangxing Color Plastic New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.750	10.750	9.500	10.480	10.480	128,520,418
2026-10-16	10.540	10.650	9.930	10.030	10.030	116,080,378
2026-10-15	9.800	10.800	9.710	10.520	10.520	170,952,672
2026-10-14	9.760	10.730	9.720	10.290	10.290	169,445,703
2026-10-13	9.270	9.900	9.070	9.750	9.750	66,879,469
2026-10-12	10.000	10.010	9.550	9.580	9.580	51,141,574
2026-10-09	10.490	10.490	9.720	10.100	10.100	82,490,195
2026-10-08	10.810	11.050	10.380	10.490	10.490	91,196,086
2026-09-30	10.690	10.730	10.300	10.350	10.350	60,089,633
2026-09-29	10.370	10.750	10.170	10.670	10.670	78,125,047
2026-09-28	11.080	11.110	10.360	10.460	10.460	89,857,789
2026-09-24	11.490	11.830	11.180	11.200	11.200	102,941,234
2026-09-23	11.900	12.190	11.520	11.720	11.720	131,430,016
2026-09-22	12.490	12.490	11.810	11.900	11.900	226,318,234
2026-09-21	11.860	12.710	11.850	12.710	12.710	127,072,172
2026-09-18	11.580	12.000	11.450	11.550	11.550	134,148,578
2026-09-17	11.740	12.040	11.640	11.690	11.690	175,617,578
2026-09-16	12.060	12.650	12.010	12.170	12.170	304,769,000
2026-09-15	11.320	12.060	11.140	12.060	12.060	197,285,703
2026-09-14	10.720	10.960	10.660	10.960	10.960	101,490,859
2026-09-11	8.930	9.960	8.920	9.960	9.960	105,273,461
2026-09-10	8.900	9.190	8.820	9.050	9.050	34,875,910
2026-09-09	9.060	9.170	8.930	8.980	8.980	29,142,275
2026-09-08	9.060	9.160	8.960	9.010	9.010	29,318,744
2026-09-07	8.920	9.130	8.830	9.130	9.130	35,073,629
2026-09-04	9.310	9.390	8.800	8.870	8.870	49,230,473
2026-09-03	9.470	9.490	9.170	9.290	9.290	33,976,461
2026-09-02	9.380	9.480	9.220	9.300	9.300	39,066,172
2026-09-01	9.920	9.950	9.510	9.570	9.570	47,625,137
2026-08-31	9.510	9.950	9.500	9.920	9.920	41,774,184
2026-08-28	9.990	10.250	9.850	9.870	9.870	69,407,039
2026-08-27	9.700	9.980	9.640	9.970	9.970	63,378,297
2026-08-26	9.800	9.850	9.590	9.670	9.670	40,417,129
2026-08-25	9.610	9.900	9.310	9.850	9.850	51,777,664
2026-08-24	10.060	10.080	9.580	9.820	9.820	50,738,449
2026-08-21	9.780	10.070	9.510	10.030	10.030	62,221,957
2026-08-20	10.070	10.100	9.670	9.760	9.760	53,970,953
2026-08-19	10.040	10.500	9.670	9.770	9.770	83,825,922
2026-08-18	11.050	11.100	10.560	10.580	10.580	91,399,984
2026-08-17	10.730	11.500	10.650	11.180	11.180	124,323,992
2026-08-14	11.010	11.150	10.650	10.870	10.870	124,320,742
2026-08-13	11.170	11.750	10.800	11.300	11.300	195,788,312
2026-08-12	11.000	11.430	10.520	11.100	11.100	215,601,531
2026-08-11	9.410	10.520	9.410	10.520	10.520	60,367,738
2026-08-10	9.480	9.800	9.010	9.560	9.560	114,238,023
2026-08-07	9.150	9.470	8.930	9.370	9.370	104,977,570
2026-08-06	9.120	9.420	9.020	9.210	9.210	104,004,227
2026-08-05	8.760	9.500	8.690	9.410	9.410	145,850,281
2026-08-04	8.660	8.950	8.340	8.950	8.950	136,979,688
2026-08-03	9.050	9.200	8.450	8.700	8.700	164,681,781
2026-07-31	9.530	9.530	8.770	9.100	9.100	135,228,953
2026-07-30	7.900	8.660	7.900	8.660	8.660	128,213,391
2026-07-29	7.700	8.090	7.590	7.870	7.870	59,089,879
2026-07-28	8.010	8.060	7.740	7.780	7.780	41,762,105
2026-07-27	7.530	7.990	7.430	7.980	7.980	48,675,586
2026-07-24	7.700	7.830	7.500	7.550	7.550	37,952,723
2026-07-23	7.740	8.290	7.730	7.860	7.860	55,908,320
2026-07-22	7.940	8.150	7.590	7.680	7.680	54,614,965
2026-07-21	7.520	8.090	6.790	8.090	8.090	83,200,062
2026-07-20	8.470	8.500	7.470	7.530	7.530	67,313,547

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0200 CNY
2025-06-18	0.0300 CNY
2024-06-25	0.0300 CNY
2023-06-29	0.2000 CNY
2022-05-17	0.3000 CNY
2021-06-08	0.2000 CNY
2020-06-11	0.0300 CNY
2019-04-19	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.