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
2022-11-02	11.290	12.040	11.200	11.820	11.465	87,348,801
2022-11-01	11.050	11.370	10.650	11.250	10.912	122,197,260
2022-10-31	11.730	11.730	11.730	11.730	11.378	19,542,600
2022-10-28	13.030	13.030	13.030	13.030	12.639	6,162,100
2022-10-27	15.280	15.530	14.400	14.480	14.046	49,227,692
2022-10-26	15.490	15.750	15.160	15.310	14.851	34,962,732
2022-10-25	15.010	15.690	14.530	15.370	14.909	33,923,573
2022-10-24	15.320	15.880	14.950	15.100	14.647	29,949,814
2022-10-21	15.410	15.480	15.080	15.220	14.763	18,163,263
2022-10-20	15.450	15.720	15.000	15.420	14.957	29,354,571
2022-10-19	15.910	16.290	15.580	15.690	15.219	48,705,881
2022-10-18	15.500	16.080	15.220	15.900	15.423	47,699,305
2022-10-17	15.300	15.640	14.850	15.250	14.792	32,621,729
2022-10-14	15.050	15.650	14.740	15.470	15.006	37,316,068
2022-10-13	14.850	15.240	14.700	14.810	14.366	27,721,698
2022-10-12	14.390	15.100	13.900	14.970	14.521	31,888,422
2022-10-11	14.520	14.650	14.100	14.440	14.007	18,105,857
2022-10-10	14.970	15.030	14.200	14.250	13.822	26,292,280
2022-09-30	15.490	15.490	14.880	14.920	14.472	19,175,521
2022-09-29	15.610	15.680	15.320	15.490	15.025	19,888,444
2022-09-28	16.160	16.260	15.380	15.420	14.957	24,454,410
2022-09-27	16.260	16.300	15.770	16.300	15.811	28,241,160
2022-09-26	15.980	16.590	15.740	16.110	15.627	33,928,562
2022-09-23	16.790	16.890	15.750	16.060	15.578	51,118,192
2022-09-22	16.520	17.120	16.370	16.780	16.277	61,568,108
2022-09-21	17.140	17.900	16.910	17.440	16.917	28,307,050
2022-09-20	17.100	17.540	17.000	17.150	16.635	22,306,403
2022-09-19	17.000	17.360	16.650	16.850	16.344	22,349,400
2022-09-16	17.100	17.530	16.960	17.060	16.548	26,027,890
2022-09-15	18.760	18.790	16.900	17.250	16.732	52,136,047
2022-09-14	18.720	19.100	18.380	18.670	18.110	30,158,866
2022-09-13	19.640	20.040	18.900	19.140	18.566	24,155,953
2022-09-09	19.300	19.630	18.640	19.470	18.886	35,511,739
2022-09-08	20.020	20.260	19.200	19.300	18.721	29,321,024
2022-09-07	19.950	20.650	19.790	19.900	19.303	37,730,357
2022-09-06	19.430	20.630	18.990	20.310	19.701	42,322,812
2022-09-05	19.660	20.160	19.210	19.370	18.789	28,719,000
2022-09-02	19.410	20.160	19.210	19.630	19.041	30,941,678
2022-09-01	19.310	19.670	18.920	19.400	18.818	28,092,647
2022-08-31	20.400	20.760	18.980	19.250	18.672	51,429,973
2022-08-30	20.600	21.240	20.140	20.500	19.885	36,023,666
2022-08-29	20.190	21.130	20.020	20.440	19.827	36,290,200
2022-08-26	21.210	21.420	20.050	20.190	19.584	37,994,084
2022-08-25	22.050	22.300	20.540	20.970	20.341	52,165,251
2022-08-24	24.080	24.190	21.780	21.830	21.175	57,272,981
2022-08-23	24.100	24.560	23.660	24.150	23.425	25,576,981
2022-08-22	24.710	24.900	23.200	24.060	23.338	33,772,193
2022-08-19	26.020	26.300	24.460	24.620	23.881	35,388,308
2022-08-18	25.910	26.880	25.700	26.220	25.433	28,425,879
2022-08-17	26.400	26.990	25.800	25.880	25.104	34,784,713
2022-08-16	24.500	27.180	24.500	26.420	25.627	54,548,431
2022-08-15	24.000	25.720	23.740	24.980	24.231	45,904,045
2022-08-12	24.350	25.450	24.090	24.200	23.474	68,269,368
2022-08-11	24.570	24.860	22.680	23.650	22.940	75,988,392
2022-08-10	25.080	25.300	23.450	24.560	23.823	96,846,837
2022-08-09	26.360	26.950	25.930	26.050	25.268	32,257,335
2022-08-08	24.600	26.460	23.880	26.350	25.559	50,096,263
2022-08-05	25.170	25.310	24.300	24.920	24.172	32,611,222
2022-08-04	25.980	26.290	24.440	24.810	24.066	56,549,126
2022-08-03	27.440	27.830	25.000	25.930	25.152	68,892,559

← NewerPage 17 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.