Jiangsu Shuangxing Color Plastic New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.490 | 4.520 | 4.380 | 4.380 | 4.346 | 9,387,600 |
| 2024-07-23 | 4.600 | 4.660 | 4.500 | 4.500 | 4.465 | 8,820,168 |
| 2024-07-22 | 4.610 | 4.640 | 4.540 | 4.590 | 4.555 | 7,861,472 |
| 2024-07-19 | 4.580 | 4.680 | 4.540 | 4.620 | 4.584 | 7,091,516 |
| 2024-07-18 | 4.600 | 4.640 | 4.490 | 4.620 | 4.584 | 7,893,410 |
| 2024-07-17 | 4.620 | 4.680 | 4.600 | 4.630 | 4.594 | 7,513,200 |
| 2024-07-16 | 4.680 | 4.700 | 4.600 | 4.630 | 4.594 | 7,619,970 |
| 2024-07-15 | 4.840 | 4.890 | 4.650 | 4.710 | 4.674 | 8,457,406 |
| 2024-07-12 | 4.850 | 4.930 | 4.820 | 4.860 | 4.822 | 9,074,090 |
| 2024-07-11 | 4.650 | 4.850 | 4.630 | 4.830 | 4.793 | 14,626,950 |
| 2024-07-10 | 4.530 | 4.660 | 4.480 | 4.540 | 4.505 | 10,668,200 |
| 2024-07-09 | 4.590 | 4.650 | 4.430 | 4.550 | 4.515 | 15,239,840 |
| 2024-07-08 | 4.640 | 4.750 | 4.550 | 4.590 | 4.555 | 17,638,419 |
| 2024-07-05 | 4.870 | 4.920 | 4.790 | 4.900 | 4.862 | 6,587,405 |
| 2024-07-04 | 5.040 | 5.070 | 4.830 | 4.850 | 4.813 | 9,042,389 |
| 2024-07-03 | 4.990 | 5.100 | 4.990 | 5.040 | 5.001 | 7,609,984 |
| 2024-07-02 | 5.000 | 5.080 | 4.980 | 5.020 | 4.981 | 5,872,850 |
| 2024-07-01 | 4.980 | 5.050 | 4.880 | 5.030 | 4.991 | 6,819,722 |
| 2024-06-28 | 4.960 | 5.100 | 4.940 | 4.960 | 4.922 | 8,283,154 |
| 2024-06-27 | 5.120 | 5.150 | 4.960 | 4.960 | 4.922 | 8,260,050 |
| 2024-06-26 | 4.900 | 5.110 | 4.840 | 5.110 | 5.071 | 10,436,798 |
| 2024-06-25 | 4.930 | 4.980 | 4.850 | 4.900 | 4.862 | 7,748,400 |
| 2024-06-24 | 5.100 | 5.120 | 4.900 | 4.930 | 4.862 | 11,838,143 |
| 2024-06-21 | 5.320 | 5.360 | 5.160 | 5.180 | 5.109 | 9,634,450 |
| 2024-06-20 | 5.480 | 5.550 | 5.350 | 5.350 | 5.276 | 6,885,736 |
| 2024-06-19 | 5.650 | 5.680 | 5.520 | 5.530 | 5.454 | 5,886,100 |
| 2024-06-18 | 5.540 | 5.660 | 5.520 | 5.620 | 5.543 | 7,768,003 |
| 2024-06-17 | 5.550 | 5.590 | 5.490 | 5.530 | 5.454 | 6,019,163 |
| 2024-06-14 | 5.590 | 5.620 | 5.500 | 5.570 | 5.493 | 6,716,221 |
| 2024-06-13 | 5.660 | 5.700 | 5.570 | 5.610 | 5.533 | 5,861,200 |
| 2024-06-12 | 5.600 | 5.730 | 5.580 | 5.650 | 5.572 | 8,893,100 |
| 2024-06-11 | 5.440 | 5.620 | 5.370 | 5.620 | 5.543 | 9,276,600 |
| 2024-06-07 | 5.400 | 5.540 | 5.380 | 5.490 | 5.414 | 11,199,752 |
| 2024-06-06 | 5.660 | 5.720 | 5.320 | 5.360 | 5.286 | 16,152,466 |
| 2024-06-05 | 5.750 | 5.790 | 5.630 | 5.640 | 5.562 | 6,498,168 |
| 2024-06-04 | 5.800 | 5.800 | 5.640 | 5.760 | 5.681 | 10,237,000 |
| 2024-06-03 | 5.950 | 5.960 | 5.780 | 5.840 | 5.760 | 11,367,584 |
| 2024-05-31 | 6.020 | 6.080 | 5.970 | 5.970 | 5.888 | 5,962,505 |
| 2024-05-30 | 6.040 | 6.120 | 5.980 | 6.010 | 5.927 | 6,833,729 |
| 2024-05-29 | 5.960 | 6.160 | 5.950 | 6.040 | 5.957 | 9,079,554 |
| 2024-05-28 | 6.050 | 6.100 | 5.950 | 5.960 | 5.878 | 8,494,400 |
| 2024-05-27 | 6.160 | 6.190 | 5.900 | 6.060 | 5.977 | 12,758,089 |
| 2024-05-24 | 6.230 | 6.330 | 6.120 | 6.130 | 6.046 | 11,084,100 |
| 2024-05-23 | 6.470 | 6.510 | 6.290 | 6.310 | 6.223 | 11,589,400 |
| 2024-05-22 | 6.450 | 6.590 | 6.400 | 6.520 | 6.430 | 16,913,649 |
| 2024-05-21 | 6.420 | 6.740 | 6.390 | 6.470 | 6.381 | 23,403,398 |
| 2024-05-20 | 6.600 | 6.600 | 6.410 | 6.420 | 6.332 | 8,541,493 |
| 2024-05-17 | 6.320 | 6.540 | 6.300 | 6.540 | 6.450 | 9,244,900 |
| 2024-05-16 | 6.320 | 6.420 | 6.310 | 6.350 | 6.263 | 8,621,631 |
| 2024-05-15 | 6.360 | 6.400 | 6.280 | 6.290 | 6.203 | 6,592,996 |
| 2024-05-14 | 6.420 | 6.520 | 6.350 | 6.350 | 6.263 | 8,137,300 |
| 2024-05-13 | 6.510 | 6.510 | 6.360 | 6.380 | 6.292 | 9,519,337 |
| 2024-05-10 | 6.720 | 6.740 | 6.530 | 6.550 | 6.460 | 9,943,900 |
| 2024-05-09 | 6.530 | 6.710 | 6.510 | 6.640 | 6.549 | 8,922,600 |
| 2024-05-08 | 6.640 | 6.670 | 6.520 | 6.530 | 6.440 | 9,241,100 |
| 2024-05-07 | 6.530 | 6.640 | 6.490 | 6.630 | 6.539 | 11,116,927 |
| 2024-05-06 | 6.500 | 6.710 | 6.500 | 6.530 | 6.440 | 12,843,294 |
| 2024-04-30 | 6.370 | 6.470 | 6.300 | 6.440 | 6.351 | 14,100,000 |
| 2024-04-29 | 6.040 | 6.460 | 6.010 | 6.370 | 6.282 | 17,887,028 |
| 2024-04-26 | 6.090 | 6.250 | 6.010 | 6.230 | 6.144 | 12,245,465 |
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.