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
2022-05-09	12.930	13.390	12.930	13.230	12.568	12,842,439
2022-05-06	13.080	13.370	12.900	12.920	12.273	24,797,874
2022-05-05	13.430	13.810	13.210	13.480	12.805	23,741,946
2022-04-29	12.850	13.500	12.450	13.380	12.710	37,772,876
2022-04-28	12.880	13.170	12.580	12.740	12.102	36,654,639
2022-04-27	11.890	12.730	11.800	12.730	12.093	33,962,473
2022-04-26	12.400	12.520	11.470	11.570	10.991	42,864,035
2022-04-25	13.530	13.710	12.600	12.600	11.969	34,315,497
2022-04-22	13.730	14.210	13.680	14.000	13.299	22,302,862
2022-04-21	14.380	14.480	13.610	13.730	13.043	24,115,585
2022-04-20	15.000	15.000	14.430	14.510	13.784	20,392,845
2022-04-19	14.790	15.320	14.790	15.010	14.259	28,548,162
2022-04-18	14.390	14.820	14.020	14.730	13.993	21,617,181
2022-04-15	14.200	14.500	14.030	14.280	13.565	21,433,259
2022-04-14	14.800	14.850	14.270	14.390	13.670	22,821,657
2022-04-13	14.870	14.900	14.490	14.500	13.774	19,210,811
2022-04-12	14.910	15.080	14.410	14.950	14.202	27,083,837
2022-04-11	15.560	15.570	14.650	14.730	13.993	35,490,981
2022-04-08	15.890	15.970	15.380	15.600	14.819	30,166,095
2022-04-07	16.390	16.580	15.850	15.850	15.057	25,135,247
2022-04-06	16.240	16.830	15.820	16.570	15.741	33,702,910
2022-04-01	16.010	16.400	15.740	16.250	15.437	47,531,675
2022-03-31	17.690	17.880	16.240	16.270	15.456	88,978,135
2022-03-30	17.870	18.160	17.550	18.040	17.137	42,402,954
2022-03-29	18.200	18.420	16.870	17.270	16.406	54,735,058
2022-03-28	19.490	19.500	17.780	17.790	16.900	48,988,561
2022-03-25	20.450	20.690	19.730	19.760	18.771	16,433,250
2022-03-24	20.760	20.850	20.300	20.460	19.436	15,185,589
2022-03-23	21.110	21.160	20.720	20.960	19.911	8,407,600
2022-03-22	20.760	21.160	20.480	21.100	20.044	12,715,149
2022-03-21	21.150	21.380	20.600	20.870	19.826	15,954,660
2022-03-18	20.500	21.200	20.310	21.100	20.044	18,898,172
2022-03-17	20.210	21.030	20.010	20.830	19.788	35,143,957
2022-03-16	19.000	19.500	18.090	19.400	18.429	24,999,881
2022-03-15	19.110	19.480	18.370	18.370	17.451	20,149,926
2022-03-14	20.000	20.120	19.310	19.310	18.344	15,616,370
2022-03-11	19.570	20.090	19.020	19.870	18.876	19,571,781
2022-03-10	20.360	20.530	19.800	19.950	18.952	27,571,588
2022-03-09	19.560	19.880	18.290	19.160	18.201	23,957,986
2022-03-08	20.230	20.400	19.030	19.430	18.458	27,043,423
2022-03-07	20.430	20.870	19.890	20.000	18.999	25,657,800
2022-03-04	22.010	22.170	20.800	21.100	20.044	27,481,269
2022-03-03	23.010	23.190	22.100	22.100	20.994	19,104,519
2022-03-02	23.950	23.990	22.780	22.850	21.706	27,847,112
2022-03-01	24.660	25.040	24.050	24.390	23.169	10,443,119
2022-02-28	24.690	24.890	24.300	24.560	23.331	9,290,139
2022-02-25	24.940	25.560	24.740	24.810	23.568	10,464,876
2022-02-24	25.180	25.620	24.020	24.590	23.359	15,121,331
2022-02-23	24.500	25.440	24.430	25.340	24.072	9,163,540
2022-02-22	24.550	24.890	24.230	24.520	23.293	8,192,990
2022-02-21	24.810	25.130	24.640	24.970	23.720	8,847,409
2022-02-18	23.990	24.940	23.740	24.800	23.559	13,536,035
2022-02-17	24.180	24.350	23.830	24.080	22.875	11,190,334
2022-02-16	23.430	24.440	23.310	24.040	22.837	17,622,100
2022-02-15	22.460	23.130	22.240	23.040	21.887	14,669,030
2022-02-14	21.900	22.940	21.610	22.200	21.089	12,600,908
2022-02-11	22.700	22.850	21.920	22.050	20.947	17,028,526
2022-02-10	23.990	23.990	22.770	22.880	21.735	18,503,527
2022-02-09	23.550	23.940	23.000	23.890	22.694	11,113,310
2022-02-08	24.500	24.600	22.900	23.520	22.343	17,790,001

← NewerPage 19 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.