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
2023-07-28	10.460	10.540	10.330	10.490	10.346	18,249,871
2023-07-27	10.670	10.800	10.450	10.490	10.346	18,820,424
2023-07-26	10.850	10.880	10.620	10.670	10.523	14,886,420
2023-07-25	10.860	10.950	10.650	10.850	10.701	22,988,491
2023-07-24	10.880	11.030	10.700	10.730	10.582	19,325,113
2023-07-21	11.130	11.290	10.920	10.950	10.799	20,864,874
2023-07-20	11.440	11.570	11.100	11.120	10.967	22,351,577
2023-07-19	11.550	11.550	11.240	11.390	11.233	25,934,266
2023-07-18	11.500	11.660	11.410	11.550	11.391	23,772,730
2023-07-17	11.470	11.770	11.380	11.500	11.342	23,364,219
2023-07-14	11.360	11.740	11.140	11.570	11.411	45,361,159
2023-07-13	11.990	12.000	11.730	11.880	11.716	32,711,998
2023-07-12	12.250	12.330	11.880	11.910	11.746	43,789,851
2023-07-11	12.350	12.390	12.090	12.350	12.180	32,120,178
2023-07-10	12.840	12.860	12.100	12.290	12.121	60,346,533
2023-07-07	13.000	13.460	12.720	12.730	12.555	63,228,358
2023-07-06	13.040	13.500	12.670	13.220	13.038	70,453,903
2023-07-05	12.610	13.780	12.600	13.190	13.008	109,876,488
2023-07-04	12.890	13.120	12.660	12.900	12.722	72,704,492
2023-07-03	13.000	13.580	12.780	12.870	12.693	139,258,801
2023-06-30	11.500	12.560	11.280	12.560	12.387	95,202,026
2023-06-29	11.830	11.840	11.270	11.420	11.263	67,457,755
2023-06-28	12.000	12.500	11.820	12.150	11.785	70,581,659
2023-06-27	12.480	12.540	11.800	12.200	11.834	100,850,082
2023-06-26	12.500	12.500	11.800	12.500	12.125	132,146,963
2023-06-21	11.360	11.360	11.360	11.360	11.019	10,294,595
2023-06-20	10.180	10.450	10.040	10.330	10.020	28,603,166
2023-06-19	10.090	10.450	9.980	10.170	9.865	36,010,004
2023-06-16	9.950	10.420	9.710	10.120	9.816	57,172,007
2023-06-15	8.840	9.690	8.770	9.690	9.399	36,532,243
2023-06-14	8.980	9.040	8.780	8.810	8.546	16,598,792
2023-06-13	9.250	9.310	8.990	9.000	8.730	18,171,469
2023-06-12	8.860	9.370	8.810	9.270	8.992	36,375,779
2023-06-09	9.760	9.860	8.760	8.830	8.565	55,243,800
2023-06-08	9.870	10.150	9.720	9.730	9.438	12,999,458
2023-06-07	9.980	10.050	9.870	9.910	9.613	10,243,780
2023-06-06	10.370	10.370	10.010	10.020	9.719	11,061,707
2023-06-05	10.440	10.500	10.280	10.370	10.059	9,053,800
2023-06-02	10.070	10.530	10.010	10.430	10.117	18,994,516
2023-06-01	9.760	10.100	9.620	10.030	9.729	14,731,856
2023-05-31	10.020	10.030	9.680	9.710	9.419	11,928,006
2023-05-30	9.970	10.180	9.890	10.040	9.739	9,895,206
2023-05-29	10.260	10.260	9.980	9.990	9.690	8,434,166
2023-05-26	10.320	10.340	10.080	10.200	9.894	7,482,309
2023-05-25	10.330	10.470	10.160	10.290	9.981	11,325,219
2023-05-24	10.350	10.420	10.220	10.320	10.010	7,256,042
2023-05-23	10.400	10.490	10.340	10.370	10.059	7,058,802
2023-05-22	10.300	10.450	10.210	10.440	10.127	11,500,291
2023-05-19	10.150	10.420	10.120	10.350	10.039	10,197,111
2023-05-18	10.350	10.360	10.160	10.200	9.894	7,506,233
2023-05-17	10.300	10.410	10.200	10.310	10.001	8,460,927
2023-05-16	10.380	10.480	10.270	10.300	9.991	9,515,270
2023-05-15	10.080	10.350	10.040	10.320	10.010	11,750,379
2023-05-12	10.320	10.420	10.050	10.060	9.758	11,084,518
2023-05-11	10.380	10.480	10.140	10.370	10.059	15,999,741
2023-05-10	9.780	10.560	9.750	10.310	10.001	26,845,137
2023-05-09	9.920	10.070	9.790	9.820	9.525	12,332,314
2023-05-08	9.950	10.040	9.880	9.920	9.622	9,064,591
2023-05-05	10.050	10.100	9.810	9.940	9.642	9,240,595
2023-05-04	9.870	10.400	9.820	10.010	9.710	15,653,830

← NewerPage 14 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.