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
2024-04-25	6.000	6.210	5.960	6.110	6.026	10,000,303
2024-04-24	5.950	6.020	5.890	6.020	5.937	7,724,130
2024-04-23	5.930	6.010	5.850	5.950	5.868	8,985,100
2024-04-22	5.900	6.020	5.760	5.910	5.829	11,172,600
2024-04-19	5.930	6.030	5.810	5.930	5.848	10,435,448
2024-04-18	6.110	6.130	5.910	5.980	5.898	12,964,966
2024-04-17	5.760	6.100	5.750	6.100	6.016	14,911,706
2024-04-16	6.100	6.100	5.640	5.650	5.572	17,609,573
2024-04-15	6.330	6.420	5.950	6.070	5.986	18,853,975
2024-04-12	6.650	6.730	6.330	6.360	6.272	17,327,800
2024-04-11	6.600	6.800	6.540	6.660	6.568	14,442,700
2024-04-10	6.850	6.910	6.620	6.670	6.578	16,876,696
2024-04-09	6.630	7.040	6.610	6.910	6.815	25,564,093
2024-04-08	6.910	6.930	6.570	6.600	6.509	15,133,420
2024-04-03	6.960	6.990	6.880	6.930	6.835	9,865,200
2024-04-02	7.020	7.050	6.850	6.960	6.864	15,033,686
2024-04-01	6.480	6.970	6.470	6.970	6.874	22,692,763
2024-03-29	6.600	6.620	6.430	6.470	6.381	4,862,500
2024-03-28	6.380	6.590	6.370	6.510	6.420	10,742,212
2024-03-27	6.690	6.730	6.360	6.360	6.272	11,274,759
2024-03-26	6.670	6.750	6.510	6.700	6.608	10,313,540
2024-03-25	6.800	6.840	6.600	6.610	6.519	11,179,318
2024-03-22	6.960	7.000	6.800	6.830	6.736	11,275,827
2024-03-21	7.010	7.090	6.900	6.980	6.884	12,743,290
2024-03-20	6.870	7.120	6.870	7.040	6.943	17,936,590
2024-03-19	6.900	7.000	6.860	6.910	6.815	13,986,694
2024-03-18	6.820	6.900	6.750	6.900	6.805	14,284,846
2024-03-15	6.700	6.800	6.600	6.770	6.677	10,759,568
2024-03-14	6.780	6.820	6.590	6.700	6.608	13,268,977
2024-03-13	6.870	6.870	6.710	6.800	6.706	14,661,546
2024-03-12	6.700	6.890	6.660	6.880	6.785	23,173,439
2024-03-11	6.410	6.680	6.380	6.630	6.539	23,539,090
2024-03-08	6.260	6.370	6.210	6.360	6.272	8,127,200
2024-03-07	6.460	6.500	6.290	6.290	6.203	10,162,600
2024-03-06	6.330	6.530	6.270	6.410	6.322	11,438,231
2024-03-05	6.470	6.470	6.310	6.370	6.282	12,557,850
2024-03-04	6.680	6.690	6.430	6.490	6.401	14,540,597
2024-03-01	6.610	6.670	6.490	6.630	6.539	12,812,320
2024-02-29	6.260	6.560	6.220	6.560	6.470	15,831,909
2024-02-28	6.680	6.850	6.230	6.240	6.154	24,932,763
2024-02-27	6.420	6.660	6.390	6.660	6.568	12,137,702
2024-02-26	6.430	6.590	6.360	6.470	6.381	14,228,669
2024-02-23	6.220	6.410	6.180	6.390	6.302	15,193,900
2024-02-22	6.120	6.210	6.060	6.200	6.115	11,084,580
2024-02-21	5.980	6.380	5.910	6.120	6.036	17,779,006
2024-02-20	5.990	6.040	5.870	6.020	5.937	10,706,497
2024-02-19	6.060	6.180	5.940	6.020	5.937	18,229,928
2024-02-08	5.650	6.080	5.650	6.010	5.927	25,860,906
2024-02-07	5.300	5.760	5.300	5.650	5.572	29,114,053
2024-02-06	4.850	5.450	4.740	5.310	5.237	27,092,579
2024-02-05	5.600	5.690	5.040	5.040	4.971	24,809,888
2024-02-02	5.960	6.040	5.380	5.600	5.523	19,729,787
2024-02-01	5.870	6.120	5.760	5.960	5.878	20,146,900
2024-01-31	6.190	6.320	5.870	5.870	5.789	24,927,151
2024-01-30	6.740	6.800	6.440	6.460	6.371	9,382,104
2024-01-29	7.000	7.040	6.760	6.770	6.677	8,622,676
2024-01-26	7.110	7.140	6.980	6.990	6.894	9,279,100
2024-01-25	6.910	7.100	6.840	7.090	6.992	10,088,196
2024-01-24	6.900	6.950	6.640	6.910	6.815	11,698,010
2024-01-23	6.830	6.910	6.670	6.830	6.736	11,008,928

← NewerPage 11 of 21 · 1,212 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.