Jiangsu Shuangxing Color Plastic New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.930 | 5.070 | 4.910 | 4.960 | 4.922 | 12,613,438 |
| 2025-04-22 | 4.890 | 4.930 | 4.830 | 4.910 | 4.872 | 9,030,100 |
| 2025-04-21 | 4.840 | 4.920 | 4.800 | 4.900 | 4.862 | 9,092,462 |
| 2025-04-18 | 4.780 | 4.840 | 4.730 | 4.810 | 4.773 | 7,853,500 |
| 2025-04-17 | 4.680 | 4.840 | 4.650 | 4.770 | 4.733 | 10,437,838 |
| 2025-04-16 | 4.780 | 4.790 | 4.610 | 4.690 | 4.654 | 9,297,818 |
| 2025-04-15 | 4.730 | 4.780 | 4.710 | 4.780 | 4.743 | 8,655,526 |
| 2025-04-14 | 4.750 | 4.780 | 4.710 | 4.730 | 4.693 | 8,099,900 |
| 2025-04-11 | 4.590 | 4.730 | 4.580 | 4.700 | 4.664 | 11,312,734 |
| 2025-04-10 | 4.630 | 4.730 | 4.600 | 4.630 | 4.594 | 15,253,330 |
| 2025-04-09 | 4.360 | 4.610 | 4.170 | 4.580 | 4.545 | 25,009,243 |
| 2025-04-08 | 4.580 | 4.620 | 4.350 | 4.430 | 4.396 | 27,472,004 |
| 2025-04-07 | 4.940 | 4.950 | 4.590 | 4.590 | 4.555 | 20,576,944 |
| 2025-04-03 | 5.070 | 5.170 | 5.060 | 5.100 | 5.061 | 12,000,839 |
| 2025-04-02 | 5.150 | 5.190 | 5.100 | 5.120 | 5.080 | 8,171,901 |
| 2025-04-01 | 5.010 | 5.180 | 5.010 | 5.140 | 5.100 | 14,200,661 |
| 2025-03-31 | 5.080 | 5.080 | 4.970 | 5.020 | 4.981 | 16,434,217 |
| 2025-03-28 | 5.260 | 5.260 | 5.090 | 5.100 | 5.061 | 13,426,972 |
| 2025-03-27 | 5.270 | 5.310 | 5.170 | 5.250 | 5.209 | 14,019,600 |
| 2025-03-26 | 5.160 | 5.340 | 5.150 | 5.290 | 5.249 | 20,555,332 |
| 2025-03-25 | 5.090 | 5.200 | 5.060 | 5.170 | 5.130 | 14,701,245 |
| 2025-03-24 | 5.260 | 5.260 | 5.000 | 5.090 | 5.051 | 21,546,400 |
| 2025-03-21 | 5.350 | 5.390 | 5.230 | 5.250 | 5.209 | 16,526,559 |
| 2025-03-20 | 5.320 | 5.400 | 5.300 | 5.370 | 5.329 | 13,790,210 |
| 2025-03-19 | 5.380 | 5.410 | 5.320 | 5.340 | 5.299 | 13,824,300 |
| 2025-03-18 | 5.460 | 5.530 | 5.360 | 5.400 | 5.358 | 20,347,171 |
| 2025-03-17 | 5.500 | 5.520 | 5.390 | 5.420 | 5.378 | 24,261,033 |
| 2025-03-14 | 5.330 | 5.550 | 5.260 | 5.490 | 5.448 | 41,164,006 |
| 2025-03-13 | 5.310 | 5.420 | 5.240 | 5.350 | 5.309 | 25,552,401 |
| 2025-03-12 | 5.360 | 5.490 | 5.300 | 5.320 | 5.279 | 27,211,386 |
| 2025-03-11 | 5.170 | 5.350 | 5.150 | 5.350 | 5.309 | 28,031,608 |
| 2025-03-10 | 5.070 | 5.410 | 5.060 | 5.210 | 5.170 | 31,497,943 |
| 2025-03-07 | 5.200 | 5.280 | 5.070 | 5.100 | 5.061 | 23,283,519 |
| 2025-03-06 | 5.090 | 5.140 | 5.050 | 5.120 | 5.080 | 13,360,574 |
| 2025-03-05 | 5.130 | 5.140 | 5.000 | 5.080 | 5.041 | 14,637,786 |
| 2025-03-04 | 5.130 | 5.160 | 5.080 | 5.130 | 5.090 | 13,884,199 |
| 2025-03-03 | 5.150 | 5.270 | 5.130 | 5.160 | 5.120 | 16,955,532 |
| 2025-02-28 | 5.240 | 5.270 | 5.100 | 5.150 | 5.110 | 17,992,318 |
| 2025-02-27 | 5.340 | 5.350 | 5.200 | 5.270 | 5.229 | 22,152,954 |
| 2025-02-26 | 5.230 | 5.340 | 5.210 | 5.330 | 5.289 | 21,839,559 |
| 2025-02-25 | 5.230 | 5.270 | 5.140 | 5.200 | 5.160 | 18,051,773 |
| 2025-02-24 | 5.260 | 5.320 | 5.200 | 5.230 | 5.190 | 25,228,140 |
| 2025-02-21 | 5.090 | 5.490 | 5.090 | 5.290 | 5.249 | 44,211,089 |
| 2025-02-20 | 5.000 | 5.100 | 4.950 | 5.090 | 5.051 | 16,733,459 |
| 2025-02-19 | 4.940 | 5.020 | 4.930 | 5.010 | 4.971 | 10,655,594 |
| 2025-02-18 | 5.100 | 5.110 | 4.930 | 4.960 | 4.922 | 15,539,488 |
| 2025-02-17 | 5.110 | 5.150 | 5.050 | 5.090 | 5.051 | 13,700,255 |
| 2025-02-14 | 5.130 | 5.230 | 5.090 | 5.110 | 5.071 | 12,526,315 |
| 2025-02-13 | 5.160 | 5.230 | 5.120 | 5.130 | 5.090 | 12,234,900 |
| 2025-02-12 | 5.060 | 5.170 | 5.060 | 5.170 | 5.130 | 13,339,467 |
| 2025-02-11 | 5.170 | 5.180 | 5.010 | 5.090 | 5.051 | 17,757,015 |
| 2025-02-10 | 5.140 | 5.200 | 5.100 | 5.150 | 5.110 | 19,452,968 |
| 2025-02-07 | 5.050 | 5.240 | 5.040 | 5.140 | 5.100 | 24,023,514 |
| 2025-02-06 | 4.960 | 5.060 | 4.900 | 5.060 | 5.021 | 11,918,569 |
| 2025-02-05 | 4.970 | 5.020 | 4.920 | 4.960 | 4.922 | 9,264,927 |
| 2025-01-27 | 4.970 | 5.090 | 4.910 | 4.920 | 4.882 | 12,504,207 |
| 2025-01-24 | 4.990 | 5.050 | 4.920 | 4.950 | 4.912 | 14,274,740 |
| 2025-01-23 | 5.100 | 5.150 | 4.910 | 5.000 | 4.961 | 25,051,526 |
| 2025-01-22 | 5.170 | 5.180 | 5.060 | 5.080 | 5.041 | 11,258,188 |
| 2025-01-21 | 5.280 | 5.290 | 5.170 | 5.190 | 5.150 | 11,578,322 |
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.