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
2022-02-07	24.610	24.950	24.190	24.500	23.274	14,675,430
2022-01-28	23.540	24.790	23.210	24.080	22.875	13,105,118
2022-01-27	24.010	24.430	23.220	23.290	22.124	9,324,561
2022-01-26	24.800	24.930	23.800	24.220	23.008	8,579,927
2022-01-25	25.000	25.360	24.310	24.550	23.321	7,669,640
2022-01-24	24.410	25.460	24.160	25.250	23.986	11,104,905
2022-01-21	25.460	25.500	24.290	24.400	23.179	13,270,697
2022-01-20	26.260	26.590	25.200	25.310	24.043	11,732,813
2022-01-19	26.700	27.090	26.190	26.440	25.117	9,099,164
2022-01-18	27.100	27.320	26.840	27.000	25.649	8,165,915
2022-01-17	26.940	27.340	26.710	27.300	25.934	12,041,685
2022-01-14	26.160	27.210	25.960	26.960	25.611	13,376,890
2022-01-13	26.990	27.330	26.110	26.140	24.832	20,584,123
2022-01-12	24.600	26.860	24.500	26.860	25.516	30,615,036
2022-01-11	24.620	24.970	24.340	24.420	23.198	8,440,040
2022-01-10	23.860	25.100	23.800	24.600	23.369	13,361,688
2022-01-07	25.400	25.490	23.710	23.860	22.666	23,716,054
2022-01-06	25.380	25.710	24.980	25.450	24.176	8,953,084
2022-01-05	26.600	26.610	25.170	25.470	24.195	16,170,815
2022-01-04	27.320	27.480	26.470	26.550	25.221	10,272,079
2021-12-31	27.250	27.760	26.740	27.080	25.725	17,311,658
2021-12-30	26.410	26.730	25.850	26.410	25.088	15,251,979
2021-12-29	26.850	27.120	26.350	26.400	25.079	14,043,653
2021-12-28	26.880	27.180	26.780	26.970	25.620	7,627,832
2021-12-27	27.390	27.480	26.780	26.940	25.592	9,561,969
2021-12-24	27.650	27.790	27.100	27.230	25.867	9,926,561
2021-12-23	27.800	28.080	27.510	27.660	26.276	9,376,939
2021-12-22	26.940	27.940	26.800	27.460	26.086	13,494,483
2021-12-21	26.660	27.180	26.600	26.920	25.573	9,300,459
2021-12-20	28.450	28.480	26.750	26.760	25.421	17,841,223
2021-12-17	29.510	29.640	28.100	28.160	26.751	13,832,206
2021-12-16	29.440	30.180	29.110	29.510	28.033	10,623,037
2021-12-15	29.700	30.370	29.400	29.560	28.081	15,610,311
2021-12-14	29.450	30.300	28.910	29.860	28.366	18,500,798
2021-12-13	29.400	30.030	28.140	29.500	28.024	27,310,062
2021-12-10	26.620	29.250	26.310	28.990	27.539	35,244,583
2021-12-09	26.660	27.620	26.450	26.690	25.354	21,765,536
2021-12-08	25.390	26.350	25.300	26.350	25.031	34,162,896
2021-12-07	28.100	28.180	25.990	26.730	25.392	33,916,557
2021-12-06	28.840	29.700	27.690	27.900	26.504	38,881,717
2021-12-03	26.770	27.650	26.750	27.050	25.696	17,545,707
2021-12-02	27.300	27.300	26.660	26.810	25.468	11,818,001
2021-12-01	26.730	27.600	26.490	27.400	26.029	17,737,701
2021-11-30	27.350	27.830	26.790	26.820	25.478	14,481,199
2021-11-29	26.460	27.760	26.310	27.190	25.829	13,013,257
2021-11-26	27.370	28.100	26.800	27.000	25.649	13,965,531
2021-11-25	27.200	27.720	26.910	27.390	26.019	12,249,773
2021-11-24	28.180	28.290	27.340	27.450	26.076	14,531,608
2021-11-23	27.800	28.820	27.700	28.380	26.960	22,093,811
2021-11-22	27.930	28.010	27.360	27.850	26.456	15,953,494
2021-11-19	26.080	28.310	25.860	27.720	26.333	29,391,392
2021-11-18	26.160	26.780	25.470	26.080	24.775	23,340,573
2021-11-17	26.800	26.950	26.030	26.170	24.860	23,449,750
2021-11-16	27.760	27.900	26.700	26.800	25.459	21,411,906
2021-11-15	28.050	28.500	27.340	27.660	26.276	26,327,437
2021-11-12	25.650	28.200	25.540	27.590	26.209	40,904,010
2021-11-11	24.000	25.840	23.720	25.670	24.385	31,961,189
2021-11-10	23.330	23.880	22.930	23.800	22.609	19,657,767
2021-11-09	22.550	23.550	22.470	23.100	21.944	18,178,404
2021-11-08	23.500	23.650	21.960	22.470	21.345	36,591,436

← NewerPage 20 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.