Jiangsu Shuangxing Color Plastic New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.360 | 7.920 | 7.360 | 7.650 | 7.637 | 72,935,951 |
| 2026-04-17 | 7.060 | 7.600 | 7.050 | 7.460 | 7.447 | 68,467,119 |
| 2026-04-16 | 7.180 | 7.210 | 7.030 | 7.130 | 7.118 | 39,296,616 |
| 2026-04-15 | 6.980 | 7.630 | 6.960 | 7.150 | 7.137 | 73,725,099 |
| 2026-04-14 | 6.870 | 6.950 | 6.790 | 6.940 | 6.928 | 21,375,164 |
| 2026-04-13 | 6.780 | 6.870 | 6.680 | 6.860 | 6.848 | 22,860,440 |
| 2026-04-10 | 6.880 | 6.970 | 6.800 | 6.820 | 6.808 | 18,310,000 |
| 2026-04-09 | 6.810 | 6.940 | 6.720 | 6.820 | 6.808 | 19,127,700 |
| 2026-04-08 | 6.890 | 6.950 | 6.780 | 6.900 | 6.888 | 21,739,319 |
| 2026-04-07 | 6.550 | 6.780 | 6.550 | 6.750 | 6.738 | 23,707,944 |
| 2026-04-03 | 6.790 | 6.860 | 6.450 | 6.530 | 6.519 | 26,047,833 |
| 2026-04-02 | 6.890 | 7.010 | 6.690 | 6.760 | 6.748 | 26,049,990 |
| 2026-04-01 | 6.940 | 7.050 | 6.820 | 6.880 | 6.868 | 24,158,382 |
| 2026-03-31 | 7.180 | 7.190 | 6.780 | 6.790 | 6.778 | 36,954,700 |
| 2026-03-30 | 7.190 | 7.300 | 7.080 | 7.190 | 7.177 | 26,176,741 |
| 2026-03-27 | 6.850 | 7.470 | 6.790 | 7.290 | 7.277 | 52,411,235 |
| 2026-03-26 | 7.000 | 7.350 | 6.870 | 6.890 | 6.878 | 46,656,791 |
| 2026-03-25 | 6.880 | 7.090 | 6.880 | 6.970 | 6.958 | 33,060,351 |
| 2026-03-24 | 6.780 | 6.880 | 6.550 | 6.820 | 6.808 | 35,258,078 |
| 2026-03-23 | 6.850 | 7.040 | 6.520 | 6.600 | 6.588 | 40,419,774 |
| 2026-03-20 | 7.450 | 7.490 | 7.050 | 7.060 | 7.048 | 45,441,975 |
| 2026-03-19 | 7.770 | 7.770 | 7.310 | 7.360 | 7.347 | 46,333,007 |
| 2026-03-18 | 7.940 | 8.220 | 7.450 | 7.710 | 7.697 | 67,329,846 |
| 2026-03-17 | 8.020 | 8.120 | 7.910 | 7.930 | 7.916 | 54,468,825 |
| 2026-03-16 | 7.680 | 8.180 | 7.650 | 8.050 | 8.036 | 75,006,688 |
| 2026-03-13 | 7.830 | 7.850 | 7.590 | 7.640 | 7.627 | 38,269,942 |
| 2026-03-12 | 7.580 | 8.030 | 7.490 | 7.860 | 7.846 | 59,186,177 |
| 2026-03-11 | 7.490 | 7.670 | 7.410 | 7.510 | 7.497 | 30,314,524 |
| 2026-03-10 | 7.370 | 7.590 | 7.350 | 7.480 | 7.467 | 29,181,811 |
| 2026-03-09 | 7.380 | 7.410 | 7.060 | 7.290 | 7.277 | 37,815,477 |
| 2026-03-06 | 7.360 | 7.500 | 7.320 | 7.410 | 7.397 | 24,623,869 |
| 2026-03-05 | 7.550 | 7.630 | 7.340 | 7.400 | 7.387 | 24,980,583 |
| 2026-03-04 | 7.210 | 7.510 | 7.200 | 7.390 | 7.377 | 31,615,017 |
| 2026-03-03 | 7.920 | 7.970 | 7.290 | 7.320 | 7.307 | 55,026,340 |
| 2026-03-02 | 8.050 | 8.140 | 7.730 | 7.760 | 7.746 | 57,299,610 |
| 2026-02-27 | 7.850 | 8.330 | 7.740 | 8.220 | 8.206 | 61,140,800 |
| 2026-02-26 | 7.940 | 8.060 | 7.820 | 7.880 | 7.866 | 43,962,000 |
| 2026-02-25 | 7.650 | 8.120 | 7.500 | 7.950 | 7.936 | 71,297,974 |
| 2026-02-24 | 7.450 | 7.680 | 7.430 | 7.500 | 7.487 | 35,438,811 |
| 2026-02-13 | 7.340 | 7.470 | 7.290 | 7.320 | 7.307 | 21,102,249 |
| 2026-02-12 | 7.360 | 7.490 | 7.290 | 7.390 | 7.377 | 22,401,099 |
| 2026-02-11 | 7.240 | 7.570 | 7.200 | 7.400 | 7.387 | 31,908,010 |
| 2026-02-10 | 7.170 | 7.490 | 7.080 | 7.300 | 7.287 | 33,297,497 |
| 2026-02-09 | 7.020 | 7.280 | 7.000 | 7.180 | 7.167 | 34,853,717 |
| 2026-02-06 | 6.750 | 7.020 | 6.680 | 6.890 | 6.878 | 24,595,765 |
| 2026-02-05 | 6.990 | 6.990 | 6.780 | 6.790 | 6.778 | 25,766,522 |
| 2026-02-04 | 6.900 | 7.150 | 6.860 | 7.020 | 7.008 | 34,609,069 |
| 2026-02-03 | 6.840 | 6.940 | 6.770 | 6.930 | 6.918 | 30,629,201 |
| 2026-02-02 | 6.890 | 6.990 | 6.690 | 6.700 | 6.688 | 34,142,821 |
| 2026-01-30 | 7.270 | 7.290 | 6.730 | 7.020 | 7.008 | 70,162,516 |
| 2026-01-29 | 7.290 | 7.830 | 7.220 | 7.300 | 7.287 | 67,760,582 |
| 2026-01-28 | 7.570 | 7.730 | 7.450 | 7.570 | 7.557 | 42,381,437 |
| 2026-01-27 | 7.590 | 7.650 | 7.290 | 7.580 | 7.567 | 50,574,443 |
| 2026-01-26 | 7.870 | 7.930 | 7.560 | 7.670 | 7.657 | 65,795,183 |
| 2026-01-23 | 7.600 | 8.250 | 7.560 | 7.990 | 7.976 | 93,885,018 |
| 2026-01-22 | 7.660 | 7.680 | 7.450 | 7.550 | 7.537 | 41,679,454 |
| 2026-01-21 | 7.740 | 7.770 | 7.550 | 7.580 | 7.567 | 48,852,308 |
| 2026-01-20 | 7.670 | 7.750 | 7.490 | 7.700 | 7.687 | 95,589,610 |
| 2026-01-19 | 7.000 | 7.740 | 7.000 | 7.740 | 7.726 | 81,944,612 |
| 2026-01-16 | 7.000 | 7.180 | 6.930 | 7.040 | 7.028 | 45,408,543 |
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.