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
2022-08-02	26.880	27.500	26.340	26.760	25.957	51,358,710
2022-08-01	27.910	28.580	26.230	28.000	27.160	58,792,515
2022-07-29	26.750	28.060	26.610	27.690	26.859	46,806,447
2022-07-28	27.110	27.890	26.050	27.080	26.267	62,067,086
2022-07-27	25.660	26.840	25.150	26.630	25.831	73,635,165
2022-07-26	23.400	25.090	22.490	25.090	24.337	72,122,927
2022-07-25	24.930	25.720	22.690	22.810	22.126	77,744,706
2022-07-22	24.010	24.250	23.100	24.080	23.358	51,823,626
2022-07-21	23.930	23.940	22.580	23.150	22.455	48,076,288
2022-07-20	23.510	24.320	23.100	23.600	22.892	53,133,677
2022-07-19	23.300	23.860	22.880	23.050	22.358	81,612,209
2022-07-18	21.100	22.670	21.100	22.670	21.990	86,120,859
2022-07-15	20.200	21.660	19.730	20.610	19.992	64,929,880
2022-07-14	19.440	20.230	19.440	19.970	19.371	95,259,578
2022-07-13	16.990	18.730	16.760	18.730	18.168	68,583,547
2022-07-12	17.080	17.520	17.020	17.030	16.519	14,388,556
2022-07-11	17.510	17.530	16.690	17.120	16.606	19,345,083
2022-07-08	17.550	18.140	17.460	17.460	16.936	19,319,507
2022-07-07	17.320	17.780	17.160	17.460	16.936	15,694,844
2022-07-06	17.660	17.870	17.110	17.400	16.878	23,966,263
2022-07-05	18.260	18.280	17.610	17.830	17.295	23,683,021
2022-07-04	18.210	18.320	17.880	18.140	17.596	19,242,974
2022-07-01	18.210	18.470	17.880	18.290	17.741	24,312,263
2022-06-30	17.900	18.490	17.840	18.090	17.547	31,792,244
2022-06-29	17.530	18.490	17.400	17.490	16.965	41,437,759
2022-06-28	16.870	17.380	16.660	17.380	16.859	26,452,686
2022-06-27	16.890	17.030	16.510	16.880	16.374	28,362,273
2022-06-24	16.800	17.270	16.770	16.920	16.412	31,747,871
2022-06-23	16.750	16.820	16.020	16.780	16.277	27,366,199
2022-06-22	16.890	16.940	16.390	16.450	15.956	26,156,777
2022-06-21	17.000	17.660	16.650	16.940	16.432	48,356,916
2022-06-20	16.100	17.000	15.920	16.700	16.199	39,966,953
2022-06-17	15.720	16.010	15.600	15.930	15.452	27,122,969
2022-06-16	16.000	16.520	15.800	15.880	15.404	41,118,129
2022-06-15	15.590	16.360	15.550	16.020	15.539	50,562,068
2022-06-14	14.950	15.680	14.770	15.590	15.122	31,448,515
2022-06-13	15.150	15.470	14.980	15.160	14.705	20,843,455
2022-06-10	14.610	15.430	14.570	15.290	14.831	24,123,374
2022-06-09	15.380	15.440	14.620	14.700	14.259	23,893,535
2022-06-08	15.600	15.730	15.000	15.360	14.899	24,593,277
2022-06-07	16.010	16.130	15.490	15.620	15.151	25,584,320
2022-06-06	14.910	15.900	14.910	15.870	15.394	32,277,057
2022-06-02	14.950	15.160	14.740	15.080	14.628	18,538,389
2022-06-01	15.000	15.380	14.930	15.110	14.657	21,477,550
2022-05-31	14.570	15.180	14.410	15.100	14.647	27,266,690
2022-05-30	14.430	14.680	14.210	14.570	14.133	17,059,723
2022-05-27	14.680	15.000	14.300	14.380	13.949	14,733,519
2022-05-26	14.580	14.730	14.100	14.630	14.191	21,183,040
2022-05-25	14.440	14.650	14.170	14.580	14.143	20,593,980
2022-05-24	14.860	15.460	14.430	14.450	14.016	35,953,701
2022-05-23	14.800	15.000	14.710	14.870	14.424	13,983,062
2022-05-20	14.870	15.040	14.550	14.920	14.472	22,753,768
2022-05-19	14.210	14.780	14.140	14.750	14.307	26,490,831
2022-05-18	14.370	14.860	14.250	14.500	14.065	22,336,457
2022-05-17	14.230	14.420	14.030	14.330	13.900	19,685,445
2022-05-16	14.600	14.880	14.270	14.520	13.793	24,887,879
2022-05-13	14.520	14.520	14.150	14.360	13.641	19,514,138
2022-05-12	13.950	14.670	13.840	14.460	13.736	29,125,543
2022-05-11	13.710	14.650	13.600	14.100	13.394	37,130,595
2022-05-10	12.960	13.750	12.960	13.600	12.919	24,423,240

← NewerPage 18 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.