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
2023-02-02	14.650	14.710	14.400	14.460	14.026	26,158,664
2023-02-01	14.410	14.740	14.350	14.620	14.181	27,566,586
2023-01-31	13.980	14.500	13.930	14.500	14.065	36,529,582
2023-01-30	14.370	14.390	14.000	14.010	13.590	28,660,427
2023-01-20	14.110	14.200	13.990	14.120	13.696	19,713,412
2023-01-19	13.970	14.110	13.860	13.990	13.570	20,727,919
2023-01-18	14.100	14.180	13.880	14.040	13.619	30,879,602
2023-01-17	13.410	14.220	13.340	14.200	13.774	55,874,757
2023-01-16	13.110	13.570	12.910	13.380	12.979	26,672,944
2023-01-13	13.250	13.470	12.950	13.130	12.736	22,199,970
2023-01-12	13.150	13.560	13.110	13.320	12.920	19,143,354
2023-01-11	13.580	13.580	13.160	13.170	12.775	25,581,867
2023-01-10	13.570	13.720	13.320	13.560	13.153	27,914,829
2023-01-09	13.500	13.770	13.310	13.580	13.173	27,803,979
2023-01-06	13.080	13.890	13.060	13.520	13.114	44,776,687
2023-01-05	12.830	13.260	12.760	13.150	12.755	33,012,562
2023-01-04	13.100	13.190	12.700	12.780	12.397	26,429,206
2023-01-03	12.710	13.230	12.520	13.100	12.707	27,761,605
2022-12-30	12.900	12.970	12.690	12.750	12.367	14,200,822
2022-12-29	13.010	13.120	12.770	12.780	12.397	20,298,408
2022-12-28	13.240	13.240	12.860	13.020	12.629	26,847,467
2022-12-27	13.040	13.370	12.900	13.320	12.920	32,224,427
2022-12-26	12.310	13.060	12.270	13.020	12.629	30,909,808
2022-12-23	12.620	12.750	12.250	12.320	11.950	24,029,778
2022-12-22	13.010	13.120	12.670	12.720	12.338	22,895,478
2022-12-21	13.200	13.320	12.880	13.020	12.629	22,715,947
2022-12-20	13.210	13.350	13.050	13.290	12.891	20,610,901
2022-12-19	13.430	13.570	13.140	13.200	12.804	23,505,322
2022-12-16	14.100	14.110	13.410	13.430	13.027	48,617,847
2022-12-15	13.930	14.280	13.920	14.260	13.832	24,384,580
2022-12-14	14.010	14.420	13.950	14.100	13.677	31,153,568
2022-12-13	14.860	14.860	14.150	14.170	13.745	53,370,153
2022-12-12	14.900	15.190	14.700	14.900	14.453	31,477,803
2022-12-09	15.200	15.430	14.980	15.060	14.608	39,910,935
2022-12-08	15.600	15.760	15.280	15.330	14.870	54,468,734
2022-12-07	15.040	16.210	14.770	15.780	15.307	98,049,410
2022-12-06	14.990	15.300	14.520	15.090	14.637	61,721,218
2022-12-05	15.170	15.340	14.780	14.920	14.472	57,597,019
2022-12-02	15.510	15.830	15.120	15.220	14.763	61,881,579
2022-12-01	15.430	15.940	15.310	15.560	15.093	59,929,607
2022-11-30	15.670	15.880	15.260	15.320	14.860	60,821,235
2022-11-29	15.240	16.200	15.200	15.760	15.287	81,800,983
2022-11-28	15.350	16.160	15.200	15.490	15.025	80,420,216
2022-11-25	16.010	16.600	15.590	15.800	15.326	109,720,613
2022-11-24	15.020	16.650	14.710	16.200	15.714	153,506,671
2022-11-23	14.500	15.550	14.330	15.140	14.686	132,737,617
2022-11-22	14.500	15.270	14.350	15.070	14.618	172,737,928
2022-11-21	12.800	13.880	12.580	13.880	13.464	41,244,527
2022-11-18	12.890	13.080	12.610	12.620	12.241	27,837,114
2022-11-17	12.900	12.980	12.550	12.890	12.503	28,907,151
2022-11-16	13.180	13.400	12.900	12.990	12.600	31,082,128
2022-11-15	12.550	13.200	12.430	13.200	12.804	40,857,157
2022-11-14	12.710	13.030	12.490	12.550	12.173	29,291,368
2022-11-11	13.320	13.360	12.720	12.790	12.406	38,022,848
2022-11-10	12.910	13.060	12.690	12.860	12.474	32,972,805
2022-11-09	13.050	13.300	12.830	13.100	12.707	30,777,500
2022-11-08	13.050	13.360	12.820	12.930	12.542	31,155,828
2022-11-07	13.110	13.230	12.700	13.150	12.755	46,412,200
2022-11-04	12.200	13.050	12.190	12.890	12.503	67,590,289
2022-11-03	11.630	12.190	11.610	11.930	11.572	51,621,558

← NewerPage 16 of 21 · 1,217 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.