Jiangsu Shuangxing Color Plastic New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.620 | 5.680 | 5.590 | 5.610 | 5.600 | 11,545,130 |
| 2025-10-21 | 5.580 | 5.650 | 5.520 | 5.650 | 5.640 | 12,228,600 |
| 2025-10-20 | 5.520 | 5.600 | 5.490 | 5.560 | 5.550 | 12,886,101 |
| 2025-10-17 | 5.620 | 5.720 | 5.460 | 5.470 | 5.460 | 15,749,413 |
| 2025-10-16 | 5.740 | 5.740 | 5.610 | 5.640 | 5.630 | 16,225,567 |
| 2025-10-15 | 5.740 | 5.810 | 5.690 | 5.750 | 5.740 | 13,435,014 |
| 2025-10-14 | 5.800 | 5.880 | 5.730 | 5.750 | 5.740 | 20,121,179 |
| 2025-10-13 | 5.550 | 5.780 | 5.530 | 5.760 | 5.750 | 20,533,128 |
| 2025-10-10 | 5.780 | 5.880 | 5.740 | 5.780 | 5.770 | 17,998,978 |
| 2025-10-09 | 5.690 | 5.830 | 5.660 | 5.800 | 5.790 | 25,719,433 |
| 2025-09-30 | 5.660 | 5.800 | 5.610 | 5.670 | 5.660 | 17,895,744 |
| 2025-09-29 | 5.510 | 5.680 | 5.500 | 5.640 | 5.630 | 17,434,758 |
| 2025-09-26 | 5.540 | 5.630 | 5.510 | 5.530 | 5.520 | 15,511,150 |
| 2025-09-25 | 5.600 | 5.670 | 5.510 | 5.550 | 5.540 | 15,078,192 |
| 2025-09-24 | 5.420 | 5.620 | 5.390 | 5.610 | 5.600 | 20,264,082 |
| 2025-09-23 | 5.590 | 5.680 | 5.380 | 5.450 | 5.440 | 28,045,440 |
| 2025-09-22 | 5.710 | 5.740 | 5.600 | 5.620 | 5.610 | 18,183,800 |
| 2025-09-19 | 5.820 | 5.850 | 5.700 | 5.740 | 5.730 | 23,405,263 |
| 2025-09-18 | 6.010 | 6.030 | 5.770 | 5.820 | 5.810 | 47,226,048 |
| 2025-09-17 | 5.780 | 6.230 | 5.760 | 6.010 | 5.999 | 86,613,556 |
| 2025-09-16 | 5.800 | 5.820 | 5.700 | 5.800 | 5.790 | 17,910,466 |
| 2025-09-15 | 5.850 | 5.890 | 5.790 | 5.810 | 5.800 | 15,166,558 |
| 2025-09-12 | 5.910 | 5.920 | 5.810 | 5.840 | 5.830 | 24,547,840 |
| 2025-09-11 | 5.850 | 5.990 | 5.750 | 5.890 | 5.880 | 26,886,581 |
| 2025-09-10 | 5.850 | 5.910 | 5.780 | 5.850 | 5.840 | 20,809,054 |
| 2025-09-09 | 5.800 | 5.920 | 5.780 | 5.860 | 5.850 | 31,187,301 |
| 2025-09-08 | 5.770 | 5.830 | 5.700 | 5.830 | 5.820 | 28,496,761 |
| 2025-09-05 | 5.530 | 5.730 | 5.520 | 5.730 | 5.720 | 35,298,649 |
| 2025-09-04 | 5.370 | 5.630 | 5.360 | 5.500 | 5.490 | 30,293,493 |
| 2025-09-03 | 5.480 | 5.520 | 5.330 | 5.350 | 5.341 | 15,328,863 |
| 2025-09-02 | 5.580 | 5.580 | 5.410 | 5.470 | 5.460 | 20,555,653 |
| 2025-09-01 | 5.570 | 5.650 | 5.510 | 5.580 | 5.570 | 22,223,400 |
| 2025-08-29 | 5.640 | 5.680 | 5.560 | 5.580 | 5.570 | 22,507,636 |
| 2025-08-28 | 5.690 | 5.810 | 5.430 | 5.640 | 5.630 | 35,788,194 |
| 2025-08-27 | 5.830 | 5.880 | 5.660 | 5.670 | 5.660 | 29,330,603 |
| 2025-08-26 | 5.790 | 5.860 | 5.720 | 5.830 | 5.820 | 21,990,544 |
| 2025-08-25 | 5.820 | 5.850 | 5.760 | 5.810 | 5.800 | 21,388,394 |
| 2025-08-22 | 5.840 | 5.870 | 5.750 | 5.790 | 5.780 | 23,606,804 |
| 2025-08-21 | 5.860 | 5.880 | 5.780 | 5.840 | 5.830 | 20,340,045 |
| 2025-08-20 | 5.840 | 5.860 | 5.780 | 5.860 | 5.850 | 18,571,734 |
| 2025-08-19 | 5.790 | 5.880 | 5.750 | 5.850 | 5.840 | 25,639,890 |
| 2025-08-18 | 5.810 | 5.840 | 5.760 | 5.790 | 5.780 | 26,650,866 |
| 2025-08-15 | 5.590 | 5.830 | 5.570 | 5.790 | 5.780 | 31,921,107 |
| 2025-08-14 | 5.760 | 5.780 | 5.580 | 5.580 | 5.570 | 25,115,200 |
| 2025-08-13 | 5.780 | 5.870 | 5.740 | 5.760 | 5.750 | 22,767,979 |
| 2025-08-12 | 5.800 | 5.840 | 5.700 | 5.750 | 5.740 | 17,069,140 |
| 2025-08-11 | 5.700 | 5.840 | 5.690 | 5.800 | 5.790 | 18,988,360 |
| 2025-08-08 | 5.700 | 5.720 | 5.650 | 5.680 | 5.670 | 14,421,536 |
| 2025-08-07 | 5.800 | 5.830 | 5.690 | 5.720 | 5.710 | 15,865,135 |
| 2025-08-06 | 5.860 | 5.860 | 5.770 | 5.810 | 5.800 | 17,174,457 |
| 2025-08-05 | 5.680 | 5.860 | 5.670 | 5.860 | 5.850 | 21,358,176 |
| 2025-08-04 | 5.700 | 5.720 | 5.600 | 5.690 | 5.680 | 14,640,179 |
| 2025-08-01 | 5.660 | 5.780 | 5.660 | 5.720 | 5.710 | 16,471,938 |
| 2025-07-31 | 5.760 | 5.830 | 5.640 | 5.660 | 5.650 | 22,813,062 |
| 2025-07-30 | 5.860 | 5.970 | 5.750 | 5.810 | 5.800 | 29,570,327 |
| 2025-07-29 | 5.990 | 6.010 | 5.850 | 5.890 | 5.880 | 26,505,012 |
| 2025-07-28 | 5.760 | 6.080 | 5.710 | 6.010 | 5.999 | 51,322,683 |
| 2025-07-25 | 5.800 | 5.870 | 5.770 | 5.780 | 5.770 | 23,135,513 |
| 2025-07-24 | 5.640 | 5.850 | 5.630 | 5.810 | 5.800 | 32,721,846 |
| 2025-07-23 | 5.750 | 5.760 | 5.650 | 5.660 | 5.650 | 31,103,804 |
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.