Jiangsu Shuangxing Color Plastic New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.830 | 5.860 | 5.720 | 5.760 | 5.750 | 37,590,769 |
| 2025-07-21 | 5.720 | 5.900 | 5.680 | 5.830 | 5.820 | 72,806,177 |
| 2025-07-18 | 5.690 | 6.240 | 5.670 | 5.840 | 5.830 | 117,444,112 |
| 2025-07-17 | 5.580 | 5.690 | 5.560 | 5.670 | 5.660 | 12,882,190 |
| 2025-07-16 | 5.690 | 5.720 | 5.580 | 5.610 | 5.600 | 14,743,101 |
| 2025-07-15 | 5.530 | 5.850 | 5.490 | 5.690 | 5.680 | 30,404,977 |
| 2025-07-14 | 5.590 | 5.720 | 5.580 | 5.660 | 5.650 | 14,612,200 |
| 2025-07-11 | 5.630 | 5.690 | 5.580 | 5.590 | 5.580 | 17,501,977 |
| 2025-07-10 | 5.530 | 5.750 | 5.520 | 5.640 | 5.630 | 29,571,730 |
| 2025-07-09 | 5.600 | 5.620 | 5.500 | 5.530 | 5.520 | 13,698,661 |
| 2025-07-08 | 5.440 | 5.580 | 5.400 | 5.580 | 5.570 | 21,424,603 |
| 2025-07-07 | 5.440 | 5.470 | 5.400 | 5.440 | 5.430 | 10,797,200 |
| 2025-07-04 | 5.510 | 5.530 | 5.410 | 5.420 | 5.411 | 12,324,900 |
| 2025-07-03 | 5.500 | 5.530 | 5.420 | 5.510 | 5.500 | 14,737,300 |
| 2025-07-02 | 5.500 | 5.560 | 5.410 | 5.540 | 5.530 | 21,650,571 |
| 2025-07-01 | 5.460 | 5.530 | 5.430 | 5.500 | 5.490 | 15,777,240 |
| 2025-06-30 | 5.480 | 5.490 | 5.370 | 5.460 | 5.450 | 17,492,646 |
| 2025-06-27 | 5.420 | 5.590 | 5.420 | 5.460 | 5.450 | 24,418,329 |
| 2025-06-26 | 5.370 | 5.510 | 5.340 | 5.410 | 5.401 | 24,558,192 |
| 2025-06-25 | 5.380 | 5.480 | 5.340 | 5.380 | 5.371 | 28,049,069 |
| 2025-06-24 | 5.220 | 5.370 | 5.180 | 5.360 | 5.351 | 31,913,343 |
| 2025-06-23 | 4.980 | 5.180 | 4.950 | 5.180 | 5.171 | 24,153,671 |
| 2025-06-20 | 4.900 | 5.100 | 4.890 | 5.000 | 4.991 | 19,174,334 |
| 2025-06-19 | 4.940 | 5.020 | 4.890 | 4.900 | 4.891 | 10,643,300 |
| 2025-06-18 | 4.990 | 5.040 | 4.920 | 4.970 | 4.961 | 13,452,597 |
| 2025-06-17 | 5.010 | 5.040 | 4.980 | 5.010 | 4.971 | 12,800,021 |
| 2025-06-16 | 4.990 | 5.060 | 4.960 | 5.000 | 4.961 | 14,863,883 |
| 2025-06-13 | 5.130 | 5.140 | 5.010 | 5.010 | 4.971 | 18,926,602 |
| 2025-06-12 | 5.160 | 5.210 | 5.120 | 5.150 | 5.110 | 16,290,462 |
| 2025-06-11 | 5.150 | 5.290 | 5.140 | 5.190 | 5.150 | 16,419,831 |
| 2025-06-10 | 5.180 | 5.190 | 5.100 | 5.140 | 5.100 | 15,810,236 |
| 2025-06-09 | 5.120 | 5.170 | 5.120 | 5.160 | 5.120 | 11,563,017 |
| 2025-06-06 | 5.090 | 5.130 | 5.070 | 5.110 | 5.071 | 7,934,348 |
| 2025-06-05 | 5.130 | 5.140 | 5.060 | 5.090 | 5.051 | 8,907,900 |
| 2025-06-04 | 5.060 | 5.130 | 5.040 | 5.130 | 5.090 | 13,695,051 |
| 2025-06-03 | 5.000 | 5.080 | 4.990 | 5.040 | 5.001 | 9,642,580 |
| 2025-05-30 | 5.060 | 5.090 | 5.010 | 5.020 | 4.981 | 9,068,693 |
| 2025-05-29 | 5.010 | 5.100 | 5.000 | 5.080 | 5.041 | 10,053,558 |
| 2025-05-28 | 5.130 | 5.150 | 5.010 | 5.020 | 4.981 | 11,752,917 |
| 2025-05-27 | 5.040 | 5.130 | 4.990 | 5.130 | 5.090 | 12,670,826 |
| 2025-05-26 | 5.010 | 5.070 | 4.990 | 5.070 | 5.031 | 11,055,983 |
| 2025-05-23 | 5.080 | 5.090 | 5.000 | 5.010 | 4.971 | 12,350,008 |
| 2025-05-22 | 5.090 | 5.130 | 5.000 | 5.010 | 4.971 | 11,427,267 |
| 2025-05-21 | 5.130 | 5.150 | 5.080 | 5.090 | 5.051 | 11,041,244 |
| 2025-05-20 | 5.140 | 5.190 | 5.120 | 5.140 | 5.100 | 12,968,570 |
| 2025-05-19 | 5.120 | 5.170 | 5.080 | 5.150 | 5.110 | 20,454,700 |
| 2025-05-16 | 5.060 | 5.390 | 5.060 | 5.200 | 5.160 | 32,562,200 |
| 2025-05-15 | 5.120 | 5.260 | 5.050 | 5.080 | 5.041 | 15,411,628 |
| 2025-05-14 | 5.090 | 5.150 | 5.080 | 5.120 | 5.080 | 10,432,232 |
| 2025-05-13 | 5.130 | 5.170 | 5.090 | 5.120 | 5.080 | 11,931,629 |
| 2025-05-12 | 5.090 | 5.110 | 5.050 | 5.080 | 5.041 | 9,826,095 |
| 2025-05-09 | 5.100 | 5.130 | 5.030 | 5.050 | 5.011 | 10,624,627 |
| 2025-05-08 | 5.050 | 5.220 | 5.030 | 5.100 | 5.061 | 21,881,899 |
| 2025-05-07 | 5.010 | 5.350 | 4.980 | 5.110 | 5.071 | 34,702,798 |
| 2025-05-06 | 4.960 | 5.000 | 4.920 | 4.960 | 4.922 | 13,347,775 |
| 2025-04-30 | 4.940 | 5.060 | 4.940 | 4.950 | 4.912 | 15,183,395 |
| 2025-04-29 | 4.860 | 4.980 | 4.830 | 4.950 | 4.912 | 10,622,900 |
| 2025-04-28 | 4.860 | 4.900 | 4.760 | 4.850 | 4.813 | 9,982,321 |
| 2025-04-25 | 4.950 | 4.950 | 4.860 | 4.870 | 4.832 | 9,344,901 |
| 2025-04-24 | 4.970 | 4.990 | 4.870 | 4.900 | 4.862 | 8,910,460 |
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.