Jiangsu Shuangxing Color Plastic New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.110 | 5.230 | 5.070 | 5.200 | 5.160 | 13,212,700 |
| 2025-01-17 | 5.050 | 5.100 | 4.990 | 5.070 | 5.031 | 7,804,202 |
| 2025-01-16 | 5.110 | 5.120 | 5.010 | 5.060 | 5.021 | 11,162,059 |
| 2025-01-15 | 5.090 | 5.120 | 4.970 | 5.020 | 4.981 | 11,222,600 |
| 2025-01-14 | 4.920 | 5.100 | 4.920 | 5.090 | 5.051 | 11,696,034 |
| 2025-01-13 | 4.790 | 4.950 | 4.730 | 4.920 | 4.882 | 10,350,677 |
| 2025-01-10 | 4.990 | 5.040 | 4.830 | 4.830 | 4.793 | 9,464,904 |
| 2025-01-09 | 4.900 | 5.020 | 4.880 | 4.970 | 4.932 | 9,396,599 |
| 2025-01-08 | 5.070 | 5.080 | 4.800 | 4.930 | 4.892 | 13,299,040 |
| 2025-01-07 | 5.040 | 5.060 | 4.940 | 5.050 | 5.011 | 8,548,064 |
| 2025-01-06 | 4.950 | 5.020 | 4.810 | 4.980 | 4.942 | 12,163,978 |
| 2025-01-03 | 5.170 | 5.230 | 4.920 | 4.950 | 4.912 | 15,186,103 |
| 2025-01-02 | 5.340 | 5.370 | 5.100 | 5.160 | 5.120 | 17,062,367 |
| 2024-12-31 | 5.500 | 5.550 | 5.330 | 5.340 | 5.299 | 12,996,886 |
| 2024-12-30 | 5.620 | 5.640 | 5.440 | 5.500 | 5.458 | 14,090,469 |
| 2024-12-27 | 5.530 | 5.700 | 5.490 | 5.640 | 5.596 | 13,059,671 |
| 2024-12-26 | 5.480 | 5.580 | 5.470 | 5.520 | 5.477 | 9,202,748 |
| 2024-12-25 | 5.660 | 5.660 | 5.430 | 5.490 | 5.448 | 12,363,068 |
| 2024-12-24 | 5.520 | 5.710 | 5.520 | 5.660 | 5.616 | 11,113,664 |
| 2024-12-23 | 5.910 | 5.930 | 5.560 | 5.580 | 5.537 | 20,248,285 |
| 2024-12-20 | 5.790 | 5.980 | 5.710 | 5.900 | 5.854 | 17,047,670 |
| 2024-12-19 | 5.790 | 5.840 | 5.670 | 5.780 | 5.735 | 16,920,898 |
| 2024-12-18 | 5.930 | 5.960 | 5.820 | 5.840 | 5.795 | 13,433,720 |
| 2024-12-17 | 6.140 | 6.150 | 5.870 | 5.880 | 5.835 | 22,961,960 |
| 2024-12-16 | 6.220 | 6.260 | 6.090 | 6.140 | 6.093 | 18,523,800 |
| 2024-12-13 | 6.400 | 6.400 | 6.220 | 6.220 | 6.172 | 23,215,226 |
| 2024-12-12 | 6.450 | 6.480 | 6.310 | 6.420 | 6.370 | 24,364,192 |
| 2024-12-11 | 6.190 | 6.500 | 6.180 | 6.460 | 6.410 | 42,500,894 |
| 2024-12-10 | 6.380 | 6.420 | 6.190 | 6.210 | 6.162 | 26,524,557 |
| 2024-12-09 | 6.310 | 6.330 | 6.160 | 6.250 | 6.202 | 32,034,105 |
| 2024-12-06 | 5.970 | 6.380 | 5.950 | 6.340 | 6.291 | 53,110,730 |
| 2024-12-05 | 5.850 | 6.020 | 5.810 | 6.000 | 5.954 | 18,631,382 |
| 2024-12-04 | 6.080 | 6.120 | 5.820 | 5.860 | 5.815 | 31,373,814 |
| 2024-12-03 | 6.160 | 6.280 | 6.060 | 6.120 | 6.073 | 20,732,155 |
| 2024-12-02 | 6.080 | 6.180 | 5.970 | 6.160 | 6.112 | 27,829,724 |
| 2024-11-29 | 6.130 | 6.210 | 6.010 | 6.090 | 6.043 | 25,896,200 |
| 2024-11-28 | 6.250 | 6.310 | 6.130 | 6.150 | 6.102 | 20,271,600 |
| 2024-11-27 | 6.170 | 6.300 | 5.960 | 6.280 | 6.231 | 30,985,671 |
| 2024-11-26 | 6.380 | 6.390 | 6.110 | 6.150 | 6.102 | 35,376,658 |
| 2024-11-25 | 6.000 | 6.380 | 5.900 | 6.360 | 6.311 | 42,358,708 |
| 2024-11-22 | 6.180 | 6.300 | 5.980 | 6.000 | 5.954 | 34,024,583 |
| 2024-11-21 | 6.050 | 6.290 | 6.010 | 6.200 | 6.152 | 40,283,294 |
| 2024-11-20 | 6.010 | 6.120 | 5.910 | 6.030 | 5.983 | 23,461,522 |
| 2024-11-19 | 5.780 | 6.000 | 5.730 | 5.950 | 5.904 | 25,297,139 |
| 2024-11-18 | 5.760 | 6.060 | 5.660 | 5.750 | 5.706 | 32,036,016 |
| 2024-11-15 | 5.750 | 5.850 | 5.660 | 5.660 | 5.616 | 16,116,100 |
| 2024-11-14 | 6.010 | 6.060 | 5.760 | 5.780 | 5.735 | 20,686,150 |
| 2024-11-13 | 6.090 | 6.150 | 5.870 | 6.020 | 5.973 | 27,543,002 |
| 2024-11-12 | 6.110 | 6.340 | 6.000 | 6.100 | 6.053 | 45,551,222 |
| 2024-11-11 | 5.930 | 6.090 | 5.890 | 6.080 | 6.033 | 20,479,334 |
| 2024-11-08 | 6.020 | 6.060 | 5.910 | 5.930 | 5.884 | 21,039,924 |
| 2024-11-07 | 5.850 | 6.000 | 5.800 | 5.970 | 5.924 | 22,707,485 |
| 2024-11-06 | 5.780 | 6.030 | 5.780 | 5.870 | 5.825 | 24,673,300 |
| 2024-11-05 | 5.620 | 5.780 | 5.590 | 5.770 | 5.725 | 19,110,624 |
| 2024-11-04 | 5.550 | 5.660 | 5.480 | 5.630 | 5.587 | 12,947,471 |
| 2024-11-01 | 5.740 | 5.790 | 5.500 | 5.510 | 5.467 | 19,541,566 |
| 2024-10-31 | 5.610 | 5.800 | 5.570 | 5.750 | 5.706 | 21,087,373 |
| 2024-10-30 | 5.600 | 5.710 | 5.540 | 5.590 | 5.547 | 16,422,331 |
| 2024-10-29 | 5.810 | 5.870 | 5.590 | 5.620 | 5.577 | 19,189,416 |
| 2024-10-28 | 5.720 | 5.800 | 5.690 | 5.770 | 5.725 | 17,350,930 |
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.