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
2023-10-30	8.650	8.900	8.600	8.880	8.758	12,437,035
2023-10-27	8.550	8.850	8.440	8.780	8.659	12,074,034
2023-10-26	8.550	8.640	8.390	8.600	8.482	10,739,264
2023-10-25	8.610	8.840	8.580	8.620	8.501	9,333,700
2023-10-24	8.400	8.680	8.390	8.550	8.432	12,068,747
2023-10-23	8.730	8.740	8.340	8.380	8.265	12,693,431
2023-10-20	8.680	8.820	8.660	8.680	8.561	8,607,480
2023-10-19	8.800	8.880	8.670	8.710	8.590	7,928,802
2023-10-18	9.000	9.000	8.800	8.800	8.679	8,469,129
2023-10-17	9.050	9.060	8.950	9.040	8.916	8,567,139
2023-10-16	9.170	9.190	8.950	9.010	8.886	13,346,080
2023-10-13	9.410	9.420	9.150	9.190	9.063	17,623,373
2023-10-12	9.250	9.500	9.170	9.480	9.349	18,668,931
2023-10-11	9.200	9.360	9.110	9.200	9.073	13,037,760
2023-10-10	9.220	9.420	9.070	9.120	8.994	10,592,738
2023-10-09	9.180	9.240	9.080	9.120	8.994	7,584,428
2023-09-28	9.160	9.280	9.140	9.170	9.044	8,102,798
2023-09-27	9.020	9.280	8.960	9.150	9.024	13,121,325
2023-09-26	9.170	9.180	9.000	9.020	8.896	10,771,693
2023-09-25	9.400	9.420	9.030	9.180	9.054	19,106,098
2023-09-22	9.150	9.430	9.130	9.420	9.290	11,946,605
2023-09-21	9.170	9.280	9.120	9.150	9.024	6,120,990
2023-09-20	9.350	9.400	9.170	9.180	9.054	8,256,560
2023-09-19	9.580	9.640	9.260	9.320	9.192	11,529,824
2023-09-18	9.500	9.710	9.410	9.580	9.448	10,722,033
2023-09-15	9.490	9.640	9.410	9.500	9.369	9,603,000
2023-09-14	9.600	9.600	9.420	9.470	9.340	8,160,000
2023-09-13	9.770	9.810	9.530	9.610	9.478	10,883,000
2023-09-12	9.730	9.870	9.690	9.810	9.675	8,930,856
2023-09-11	9.600	9.850	9.520	9.780	9.645	11,586,604
2023-09-08	9.680	9.770	9.650	9.660	9.527	7,731,490
2023-09-07	9.990	10.000	9.700	9.710	9.576	12,559,309
2023-09-06	9.900	10.000	9.710	9.960	9.823	16,477,866
2023-09-05	9.810	10.040	9.810	9.940	9.803	19,608,500
2023-09-04	9.620	9.850	9.550	9.840	9.705	16,206,927
2023-09-01	9.570	9.630	9.500	9.560	9.428	7,366,900
2023-08-31	9.650	9.670	9.480	9.500	9.369	11,029,500
2023-08-30	9.610	9.930	9.610	9.680	9.547	14,645,677
2023-08-29	9.250	9.760	9.200	9.700	9.566	21,345,682
2023-08-28	9.890	9.900	9.270	9.300	9.172	20,140,170
2023-08-25	9.630	9.630	9.360	9.400	9.271	11,874,090
2023-08-24	9.650	9.770	9.500	9.580	9.448	12,498,906
2023-08-23	9.750	9.950	9.570	9.670	9.537	15,898,401
2023-08-22	9.760	9.850	9.560	9.750	9.616	10,108,600
2023-08-21	9.780	9.880	9.670	9.670	9.537	8,788,800
2023-08-18	10.060	10.120	9.790	9.800	9.665	9,218,250
2023-08-17	9.880	10.120	9.820	10.070	9.931	11,061,901
2023-08-16	9.980	10.090	9.910	9.930	9.793	10,248,149
2023-08-15	10.230	10.290	9.940	10.020	9.882	14,702,848
2023-08-14	10.100	10.240	10.010	10.220	10.079	12,580,799
2023-08-11	10.470	10.480	10.220	10.230	10.089	13,731,997
2023-08-10	10.410	10.660	10.400	10.500	10.355	13,637,800
2023-08-09	10.390	10.550	10.220	10.410	10.267	11,668,735
2023-08-08	10.570	10.690	10.360	10.430	10.286	14,689,140
2023-08-07	10.730	10.770	10.480	10.580	10.434	18,784,475
2023-08-04	10.750	10.820	10.570	10.760	10.612	23,354,220
2023-08-03	10.840	11.030	10.660	10.750	10.602	32,833,789
2023-08-02	10.360	11.170	10.350	11.010	10.858	61,165,080
2023-08-01	10.510	10.530	10.330	10.380	10.237	13,202,677
2023-07-31	10.450	10.650	10.450	10.510	10.365	17,379,304

← NewerPage 13 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.