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
2026-01-16	7.000	7.180	6.930	7.040	7.028	45,408,543
2026-01-15	7.020	7.200	6.930	6.980	6.968	42,256,632
2026-01-14	7.050	7.410	6.960	7.100	7.088	83,889,605
2026-01-13	7.190	7.270	6.980	7.050	7.038	68,871,839
2026-01-12	7.350	7.390	7.150	7.180	7.167	55,636,970
2026-01-09	7.380	7.480	7.220	7.350	7.337	65,183,286
2026-01-08	7.580	7.880	7.460	7.500	7.487	84,000,467
2026-01-07	7.350	7.970	7.340	7.460	7.447	110,688,719
2026-01-06	6.990	7.500	6.880	7.420	7.407	104,157,932
2026-01-05	6.730	7.140	6.660	7.030	7.018	77,030,829
2025-12-31	6.720	6.860	6.660	6.730	6.718	34,570,653
2025-12-30	6.750	6.880	6.590	6.710	6.698	47,202,118
2025-12-29	6.690	6.910	6.640	6.820	6.808	47,767,042
2025-12-26	6.730	6.800	6.610	6.750	6.738	48,161,491
2025-12-25	6.750	6.870	6.660	6.750	6.738	45,801,546
2025-12-24	6.650	7.020	6.520	6.780	6.768	82,089,227
2025-12-23	6.530	6.870	6.520	6.720	6.708	84,409,645
2025-12-22	6.470	6.640	6.460	6.560	6.549	57,200,564
2025-12-19	6.300	6.480	6.280	6.460	6.449	54,051,750
2025-12-18	6.350	6.410	6.270	6.280	6.269	45,028,630
2025-12-17	6.250	6.420	6.140	6.400	6.389	57,870,845
2025-12-16	6.440	6.490	6.200	6.250	6.239	72,899,379
2025-12-15	6.410	6.600	6.400	6.510	6.499	71,402,378
2025-12-12	6.440	6.630	6.340	6.500	6.489	98,450,409
2025-12-11	6.750	6.910	6.410	6.450	6.439	156,692,956
2025-12-10	7.150	7.530	6.800	6.930	6.918	203,534,257
2025-12-09	7.550	7.860	7.050	7.160	7.147	280,309,243
2025-12-08	7.620	7.620	7.620	7.620	7.607	20,727,314
2025-12-05	6.600	6.930	6.600	6.930	6.918	113,380,373
2025-12-04	5.760	6.300	5.680	6.300	6.289	110,299,536
2025-12-03	5.730	5.880	5.670	5.730	5.720	24,280,287
2025-12-02	5.630	5.840	5.610	5.730	5.720	29,612,996
2025-12-01	5.690	5.770	5.620	5.640	5.630	18,853,530
2025-11-28	5.590	5.730	5.580	5.690	5.680	15,805,904
2025-11-27	5.570	5.660	5.560	5.610	5.600	17,326,829
2025-11-26	5.610	5.660	5.540	5.570	5.560	16,581,884
2025-11-25	5.560	5.660	5.490	5.610	5.600	17,788,700
2025-11-24	5.600	5.660	5.430	5.520	5.510	26,708,100
2025-11-21	5.880	5.980	5.560	5.560	5.550	41,830,008
2025-11-20	5.900	6.130	5.900	5.960	5.950	32,612,710
2025-11-19	5.900	6.020	5.830	5.890	5.880	23,709,801
2025-11-18	6.100	6.200	5.910	5.940	5.930	31,156,731
2025-11-17	6.010	6.160	5.950	6.130	6.119	38,856,804
2025-11-14	6.040	6.090	5.970	6.030	6.019	27,320,173
2025-11-13	5.920	6.100	5.900	6.010	5.999	33,514,313
2025-11-12	6.050	6.130	5.890	5.910	5.900	47,396,778
2025-11-11	5.700	6.120	5.670	6.050	6.039	70,803,317
2025-11-10	5.660	5.710	5.640	5.700	5.690	22,145,820
2025-11-07	5.490	5.720	5.480	5.660	5.650	33,720,500
2025-11-06	5.460	5.510	5.440	5.490	5.480	14,917,562
2025-11-05	5.390	5.490	5.380	5.460	5.450	17,617,513
2025-11-04	5.480	5.480	5.370	5.430	5.421	14,020,620
2025-11-03	5.470	5.470	5.380	5.470	5.460	16,349,268
2025-10-31	5.350	5.510	5.350	5.440	5.430	26,224,632
2025-10-30	5.360	5.400	5.290	5.360	5.351	17,791,375
2025-10-29	5.390	5.390	5.250	5.350	5.341	20,874,480
2025-10-28	5.460	5.470	5.350	5.360	5.351	28,171,590
2025-10-27	5.650	5.690	5.410	5.460	5.450	39,353,010
2025-10-24	5.730	5.810	5.680	5.690	5.680	19,914,118
2025-10-23	5.630	5.740	5.530	5.730	5.720	17,041,746

← NewerPage 4 of 21 · 1,216 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.