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
2023-04-28	10.000	10.280	9.880	9.920	9.622	15,428,316
2023-04-27	9.360	10.090	9.360	10.000	9.700	30,685,276
2023-04-26	9.750	9.750	9.750	9.750	9.457	11,055,400
2023-04-25	11.150	11.190	10.580	10.830	10.505	18,740,239
2023-04-24	11.220	11.270	11.010	11.150	10.815	11,238,740
2023-04-21	11.600	11.700	11.280	11.300	10.961	13,188,014
2023-04-20	11.900	11.950	11.600	11.610	11.262	14,319,681
2023-04-19	12.170	12.180	11.900	11.960	11.601	11,735,118
2023-04-18	12.060	12.260	12.050	12.190	11.824	13,184,159
2023-04-17	11.840	12.170	11.840	12.060	11.698	11,918,121
2023-04-14	11.790	12.030	11.760	11.900	11.543	12,680,573
2023-04-13	12.030	12.030	11.760	11.770	11.417	12,493,500
2023-04-12	11.960	12.080	11.780	12.030	11.669	15,965,835
2023-04-11	12.190	12.200	11.840	11.920	11.562	16,740,474
2023-04-10	12.150	12.300	12.080	12.180	11.815	10,270,484
2023-04-07	12.010	12.200	11.980	12.070	11.708	10,073,100
2023-04-06	12.180	12.210	11.980	12.040	11.679	13,699,191
2023-04-04	12.600	12.640	12.110	12.180	11.815	24,254,266
2023-04-03	12.600	12.710	12.500	12.640	12.261	15,306,858
2023-03-31	12.540	12.920	12.460	12.690	12.309	13,854,890
2023-03-30	12.440	12.550	12.330	12.550	12.173	9,595,941
2023-03-29	12.660	12.800	12.430	12.480	12.106	10,323,164
2023-03-28	12.850	12.890	12.610	12.640	12.261	11,033,128
2023-03-27	12.890	12.900	12.640	12.890	12.503	12,265,682
2023-03-24	12.930	13.040	12.820	12.910	12.523	11,452,171
2023-03-23	12.910	12.930	12.830	12.900	12.513	9,704,701
2023-03-22	13.100	13.220	12.920	12.960	12.571	12,091,532
2023-03-21	12.690	13.070	12.640	13.050	12.658	12,500,397
2023-03-20	12.690	12.780	12.390	12.680	12.300	12,289,275
2023-03-17	12.600	12.670	12.490	12.600	12.222	11,524,411
2023-03-16	12.800	12.880	12.520	12.530	12.154	12,483,386
2023-03-15	12.770	13.060	12.770	12.820	12.435	10,985,274
2023-03-14	12.910	13.020	12.520	12.700	12.319	16,122,039
2023-03-13	12.930	13.100	12.820	13.030	12.639	9,928,013
2023-03-10	13.300	13.350	12.970	12.990	12.600	13,876,092
2023-03-09	13.490	13.540	13.350	13.370	12.969	7,969,213
2023-03-08	13.390	13.550	13.330	13.490	13.085	8,738,650
2023-03-07	13.880	13.880	13.480	13.480	13.076	13,587,508
2023-03-06	13.910	13.920	13.640	13.800	13.386	12,369,911
2023-03-03	14.020	14.070	13.850	13.950	13.531	12,179,049
2023-03-02	13.880	14.220	13.810	14.090	13.667	23,442,855
2023-03-01	13.790	13.900	13.690	13.870	13.454	12,381,676
2023-02-28	13.650	13.800	13.580	13.800	13.386	10,102,842
2023-02-27	13.680	13.860	13.610	13.640	13.231	11,610,500
2023-02-24	13.960	13.990	13.780	13.800	13.386	11,457,178
2023-02-23	13.970	14.070	13.880	13.950	13.531	13,399,778
2023-02-22	13.970	14.110	13.910	13.970	13.551	15,402,514
2023-02-21	14.050	14.340	13.930	14.140	13.716	22,756,333
2023-02-20	14.050	14.120	13.600	14.020	13.599	29,967,456
2023-02-17	14.480	14.560	14.130	14.140	13.716	29,093,159
2023-02-16	15.240	15.240	14.300	14.480	14.046	59,782,186
2023-02-15	14.300	15.340	14.290	15.250	14.792	71,617,218
2023-02-14	14.390	14.480	14.150	14.280	13.852	19,489,751
2023-02-13	14.350	14.400	14.150	14.310	13.881	15,308,326
2023-02-10	14.590	14.630	14.250	14.370	13.939	20,767,894
2023-02-09	14.200	14.620	14.120	14.560	14.123	30,253,314
2023-02-08	14.330	14.690	14.220	14.240	13.813	23,046,304
2023-02-07	14.200	14.420	14.150	14.260	13.832	15,629,798
2023-02-06	14.500	14.500	14.160	14.200	13.774	18,004,237
2023-02-03	14.460	14.620	14.070	14.550	14.113	29,314,789

← NewerPage 15 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.