Jiangsu Shuangxing Color Plastic New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.470 | 5.850 | 5.400 | 5.770 | 5.725 | 26,292,849 |
| 2024-10-24 | 5.520 | 5.560 | 5.430 | 5.470 | 5.428 | 11,714,807 |
| 2024-10-23 | 5.520 | 5.620 | 5.480 | 5.540 | 5.497 | 20,542,574 |
| 2024-10-22 | 5.360 | 5.600 | 5.320 | 5.510 | 5.467 | 22,286,377 |
| 2024-10-21 | 5.350 | 5.450 | 5.330 | 5.360 | 5.319 | 18,503,254 |
| 2024-10-18 | 5.090 | 5.420 | 5.060 | 5.320 | 5.279 | 23,355,520 |
| 2024-10-17 | 5.230 | 5.270 | 5.090 | 5.100 | 5.061 | 14,638,800 |
| 2024-10-16 | 5.130 | 5.260 | 5.100 | 5.180 | 5.140 | 13,806,980 |
| 2024-10-15 | 5.340 | 5.370 | 5.170 | 5.170 | 5.130 | 14,298,300 |
| 2024-10-14 | 5.200 | 5.370 | 5.110 | 5.340 | 5.299 | 16,423,790 |
| 2024-10-11 | 5.510 | 5.540 | 5.110 | 5.200 | 5.160 | 22,309,933 |
| 2024-10-10 | 5.580 | 5.750 | 5.470 | 5.520 | 5.477 | 22,468,658 |
| 2024-10-09 | 6.000 | 6.000 | 5.570 | 5.580 | 5.537 | 34,974,312 |
| 2024-10-08 | 6.260 | 6.260 | 5.790 | 6.110 | 6.063 | 45,893,045 |
| 2024-09-30 | 5.440 | 5.690 | 5.360 | 5.690 | 5.646 | 40,069,291 |
| 2024-09-27 | 4.960 | 5.230 | 4.910 | 5.170 | 5.130 | 26,211,444 |
| 2024-09-26 | 4.650 | 4.850 | 4.630 | 4.850 | 4.813 | 15,153,894 |
| 2024-09-25 | 4.630 | 4.770 | 4.610 | 4.670 | 4.634 | 15,108,234 |
| 2024-09-24 | 4.290 | 4.550 | 4.290 | 4.550 | 4.515 | 16,989,285 |
| 2024-09-23 | 4.280 | 4.390 | 4.220 | 4.290 | 4.257 | 8,598,600 |
| 2024-09-20 | 4.340 | 4.350 | 4.260 | 4.280 | 4.247 | 8,241,239 |
| 2024-09-19 | 4.220 | 4.370 | 4.170 | 4.350 | 4.316 | 10,741,018 |
| 2024-09-18 | 4.330 | 4.340 | 4.140 | 4.190 | 4.158 | 7,233,200 |
| 2024-09-13 | 4.440 | 4.450 | 4.290 | 4.290 | 4.257 | 7,086,500 |
| 2024-09-12 | 4.400 | 4.530 | 4.400 | 4.430 | 4.396 | 7,853,200 |
| 2024-09-11 | 4.360 | 4.490 | 4.340 | 4.430 | 4.396 | 7,672,900 |
| 2024-09-10 | 4.410 | 4.440 | 4.300 | 4.390 | 4.356 | 6,550,700 |
| 2024-09-09 | 4.410 | 4.480 | 4.380 | 4.410 | 4.376 | 7,382,230 |
| 2024-09-06 | 4.570 | 4.580 | 4.420 | 4.440 | 4.406 | 8,855,637 |
| 2024-09-05 | 4.570 | 4.610 | 4.510 | 4.560 | 4.525 | 6,669,600 |
| 2024-09-04 | 4.550 | 4.610 | 4.510 | 4.560 | 4.525 | 9,091,700 |
| 2024-09-03 | 4.500 | 4.590 | 4.450 | 4.570 | 4.535 | 9,275,250 |
| 2024-09-02 | 4.520 | 4.580 | 4.470 | 4.500 | 4.465 | 9,732,200 |
| 2024-08-30 | 4.430 | 4.610 | 4.420 | 4.530 | 4.495 | 13,372,900 |
| 2024-08-29 | 4.280 | 4.450 | 4.250 | 4.440 | 4.406 | 12,308,130 |
| 2024-08-28 | 4.220 | 4.340 | 4.160 | 4.290 | 4.257 | 8,287,030 |
| 2024-08-27 | 4.300 | 4.340 | 4.200 | 4.220 | 4.187 | 8,914,590 |
| 2024-08-26 | 4.150 | 4.380 | 4.130 | 4.320 | 4.287 | 13,306,744 |
| 2024-08-23 | 4.160 | 4.190 | 4.110 | 4.130 | 4.098 | 7,420,930 |
| 2024-08-22 | 4.220 | 4.300 | 4.150 | 4.150 | 4.118 | 7,596,200 |
| 2024-08-21 | 4.250 | 4.280 | 4.140 | 4.240 | 4.207 | 7,023,200 |
| 2024-08-20 | 4.390 | 4.410 | 4.240 | 4.260 | 4.227 | 10,349,837 |
| 2024-08-19 | 4.400 | 4.450 | 4.360 | 4.380 | 4.346 | 7,125,351 |
| 2024-08-16 | 4.550 | 4.590 | 4.400 | 4.400 | 4.366 | 12,799,532 |
| 2024-08-15 | 4.430 | 4.580 | 4.400 | 4.530 | 4.495 | 10,540,300 |
| 2024-08-14 | 4.530 | 4.570 | 4.430 | 4.460 | 4.426 | 8,079,556 |
| 2024-08-13 | 4.460 | 4.550 | 4.390 | 4.540 | 4.505 | 9,388,300 |
| 2024-08-12 | 4.500 | 4.590 | 4.450 | 4.460 | 4.426 | 15,135,635 |
| 2024-08-09 | 4.610 | 4.800 | 4.540 | 4.580 | 4.545 | 21,124,600 |
| 2024-08-08 | 4.550 | 4.620 | 4.510 | 4.600 | 4.564 | 7,809,700 |
| 2024-08-07 | 4.600 | 4.610 | 4.510 | 4.580 | 4.545 | 7,423,400 |
| 2024-08-06 | 4.520 | 4.620 | 4.520 | 4.600 | 4.564 | 9,993,700 |
| 2024-08-05 | 4.600 | 4.670 | 4.480 | 4.480 | 4.445 | 10,521,300 |
| 2024-08-02 | 4.650 | 4.740 | 4.580 | 4.610 | 4.574 | 9,292,300 |
| 2024-08-01 | 4.850 | 4.870 | 4.660 | 4.690 | 4.654 | 12,107,430 |
| 2024-07-31 | 4.560 | 4.790 | 4.530 | 4.790 | 4.753 | 11,816,940 |
| 2024-07-30 | 4.520 | 4.580 | 4.470 | 4.550 | 4.515 | 5,799,400 |
| 2024-07-29 | 4.610 | 4.630 | 4.480 | 4.520 | 4.485 | 6,342,400 |
| 2024-07-26 | 4.470 | 4.600 | 4.470 | 4.560 | 4.525 | 7,641,700 |
| 2024-07-25 | 4.370 | 4.520 | 4.300 | 4.470 | 4.435 | 8,965,100 |
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.