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
2024-01-22	7.220	7.230	6.740	6.810	6.716	12,486,200
2024-01-19	7.340	7.500	7.220	7.220	7.121	8,893,594
2024-01-18	7.290	7.390	7.070	7.360	7.259	13,592,801
2024-01-17	7.620	7.630	7.300	7.300	7.200	10,594,426
2024-01-16	7.680	7.770	7.500	7.630	7.525	8,154,470
2024-01-15	7.770	7.790	7.610	7.670	7.564	7,724,944
2024-01-12	7.760	7.930	7.720	7.780	7.673	9,175,198
2024-01-11	7.610	7.820	7.530	7.750	7.643	10,356,200
2024-01-10	7.630	7.730	7.480	7.570	7.466	7,615,226
2024-01-09	7.590	7.850	7.530	7.630	7.525	9,318,472
2024-01-08	7.820	7.890	7.570	7.590	7.486	8,877,900
2024-01-05	7.950	8.060	7.780	7.820	7.712	7,592,000
2024-01-04	8.060	8.070	7.910	7.960	7.850	6,968,230
2024-01-03	8.100	8.140	7.970	8.060	7.949	8,210,668
2024-01-02	8.050	8.190	8.040	8.110	7.998	10,432,200
2023-12-29	7.980	8.140	7.950	8.110	7.998	13,989,171
2023-12-28	7.580	8.020	7.560	7.970	7.860	19,129,859
2023-12-27	7.550	7.600	7.480	7.590	7.486	6,706,200
2023-12-26	7.660	7.670	7.510	7.530	7.426	7,664,600
2023-12-25	7.710	7.790	7.640	7.670	7.564	5,428,600
2023-12-22	7.770	7.880	7.690	7.710	7.604	10,227,892
2023-12-21	7.630	7.830	7.560	7.770	7.663	10,344,532
2023-12-20	7.790	7.830	7.660	7.660	7.555	6,807,931
2023-12-19	7.800	7.840	7.720	7.790	7.683	6,256,347
2023-12-18	7.950	7.950	7.750	7.760	7.653	10,435,960
2023-12-15	8.070	8.140	7.920	7.950	7.841	10,156,766
2023-12-14	8.150	8.230	8.040	8.050	7.939	8,373,739
2023-12-13	8.220	8.220	8.120	8.140	8.028	6,579,700
2023-12-12	8.320	8.340	8.210	8.250	8.136	8,054,444
2023-12-11	8.310	8.330	8.100	8.320	8.205	11,093,842
2023-12-08	8.380	8.430	8.290	8.290	8.176	7,818,100
2023-12-07	8.480	8.500	8.310	8.360	8.245	9,602,587
2023-12-06	8.440	8.590	8.420	8.480	8.363	7,852,435
2023-12-05	8.630	8.640	8.450	8.450	8.334	9,650,900
2023-12-04	8.680	8.730	8.620	8.630	8.511	8,351,386
2023-12-01	8.700	8.730	8.580	8.680	8.561	9,645,262
2023-11-30	8.900	8.910	8.660	8.680	8.561	11,724,370
2023-11-29	8.900	9.020	8.870	8.920	8.797	8,287,237
2023-11-28	8.880	8.970	8.800	8.950	8.827	9,158,713
2023-11-27	8.970	9.020	8.850	8.880	8.758	10,560,061
2023-11-24	9.190	9.200	8.910	8.950	8.827	18,949,773
2023-11-23	9.160	9.260	9.130	9.250	9.123	11,427,917
2023-11-22	9.350	9.390	9.150	9.160	9.034	16,375,116
2023-11-21	9.690	9.690	9.340	9.350	9.221	23,610,800
2023-11-20	9.380	9.650	9.320	9.550	9.419	37,784,939
2023-11-17	9.060	9.590	9.010	9.500	9.369	48,807,674
2023-11-16	9.210	9.210	9.050	9.060	8.935	10,201,600
2023-11-15	9.230	9.260	9.180	9.220	9.093	8,554,700
2023-11-14	9.130	9.250	9.090	9.160	9.034	7,742,900
2023-11-13	9.070	9.200	9.030	9.130	9.004	6,965,500
2023-11-10	9.100	9.130	8.980	9.060	8.935	7,202,558
2023-11-09	9.090	9.230	9.050	9.130	9.004	9,854,947
2023-11-08	9.280	9.300	9.000	9.090	8.965	15,336,403
2023-11-07	9.130	9.430	9.070	9.260	9.133	16,415,635
2023-11-06	8.890	9.230	8.890	9.130	9.004	15,558,224
2023-11-03	8.640	8.880	8.640	8.820	8.699	10,529,663
2023-11-02	8.790	8.880	8.640	8.660	8.541	7,484,603
2023-11-01	8.800	8.850	8.740	8.780	8.659	6,429,302
2023-10-31	8.870	8.880	8.730	8.800	8.679	8,312,453
2023-10-30	8.650	8.900	8.600	8.880	8.758	12,437,035

← NewerPage 12 of 21 · 1,216 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.