UK markets closed

Poly Plastic Masterbatch (SuZhou) Co.,Ltd (300905.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
31.22+0.73 (+2.39%)
At close: 03:04PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202430.3032.3829.9231.2231.228,371,300
20 Jun 202431.8831.9930.4030.4930.496,306,600
19 Jun 202432.3632.6031.5231.7231.727,890,500
18 Jun 202431.6933.3131.1933.0033.0012,081,800
17 Jun 202431.2531.7930.9531.2231.224,940,304
14 Jun 202431.7332.1831.0331.4831.486,664,900
13 Jun 202432.9033.8031.6031.6631.6611,566,665
12 Jun 202431.8833.5031.5333.3033.3010,801,504
11 Jun 202431.1832.2330.9931.8831.886,454,394
07 Jun 202432.0032.3031.2531.3531.358,240,499
06 Jun 202434.1734.6831.8832.0132.0113,021,916
05 Jun 202434.1136.4033.6234.3034.3011,981,419
04 Jun 202433.7935.4033.0734.6634.6612,767,381
03 Jun 202433.8035.0432.6233.8833.8810,808,965
31 May 202434.6234.9733.2833.8933.8911,801,520
30 May 202436.5537.2534.5034.9534.9515,312,957
29 May 202438.4539.0735.7037.4037.4020,603,044
28 May 202444.7645.8038.0538.6838.6829,147,267
27 May 202438.0043.9837.0043.9843.9822,872,629
24 May 202435.4440.8035.0036.6536.6525,401,418
23 May 202435.5136.3234.2935.0035.0014,060,500
22 May 202436.6637.9635.6336.2836.2814,284,665
21 May 202436.8939.5036.2836.5536.5517,639,690
20 May 202435.7937.3635.7036.6436.6414,309,522
17 May 202438.2138.2535.8536.4036.4021,189,694
16 May 202437.1741.2037.1739.5439.5421,747,522
15 May 202436.1138.2035.1036.7336.7316,881,067
14 May 202437.2738.8735.9036.7736.7718,269,210
13 May 202439.0040.0636.7937.6137.6119,325,943
10 May 202441.8243.1539.5040.9040.9020,712,120
09 May 202438.8843.8037.5240.0840.0826,533,153
08 May 202439.7840.9739.0139.4339.4322,371,991
07 May 202437.5742.0036.6641.0341.0329,153,794
06 May 202429.9435.0029.0035.0035.0021,652,281
06 May 20240.5 Dividend
30 Apr 202430.5832.4329.2629.6729.1723,272,703
29 Apr 202428.2331.8428.0130.3129.8025,974,824
26 Apr 202427.4029.9727.4028.0927.6227,572,769
25 Apr 202426.0030.4726.0028.5828.1032,667,930
24 Apr 202427.3028.2525.0625.3924.9628,699,940
23 Apr 202422.5526.2822.5526.2825.8427,359,482
22 Apr 202425.2325.6021.6621.9021.5328,439,320
19 Apr 202427.3528.3425.3326.2025.7631,106,005
18 Apr 202428.8130.8026.7127.3426.8836,735,975
17 Apr 202423.6525.7823.5025.7825.3514,444,043
16 Apr 202418.8421.4817.4621.4821.1223,893,174
15 Apr 202416.0018.9715.9917.9017.6019,689,117
12 Apr 202416.6116.8715.8315.9315.6611,402,696
11 Apr 202415.8017.4815.7617.2116.9217,017,308
10 Apr 202415.7416.8614.9815.1914.937,037,747
09 Apr 202414.5915.4414.5115.4415.184,889,149
08 Apr 202415.0015.0214.5114.5114.274,092,524
03 Apr 202415.7715.7714.9515.0214.775,746,772
02 Apr 202414.8815.7214.8415.6915.437,543,673
01 Apr 202414.4215.0014.4114.9514.704,666,600
29 Mar 202414.4814.7214.2814.4114.173,742,013
28 Mar 202414.0215.0014.0214.6814.437,248,239
27 Mar 202415.0615.9214.3614.3814.1411,397,853
26 Mar 202414.2914.6514.1414.6414.393,057,622
25 Mar 202414.6514.8114.2014.3014.062,900,288
22 Mar 202414.7614.9314.5214.7314.483,340,828
21 Mar 202414.9615.0514.6114.8114.563,443,247
20 Mar 202414.4315.0814.4314.9014.654,473,721
19 Mar 202414.7914.7914.4114.5214.283,036,914
18 Mar 202414.2314.6714.2314.6514.402,992,800
15 Mar 202413.8014.2213.8014.1913.952,728,500
14 Mar 202414.0114.1213.6513.8613.632,566,989
13 Mar 202414.0014.2613.7614.0213.783,181,837
12 Mar 202413.7714.0513.6913.9813.743,341,170
11 Mar 202413.4213.9813.4013.7013.473,401,400
08 Mar 202413.2913.4713.1113.4213.192,404,326
07 Mar 202413.2713.5713.1513.2813.063,717,500
06 Mar 202412.8413.3212.7113.0912.872,900,558
05 Mar 202413.3313.4712.8412.9012.683,545,108
04 Mar 202413.3913.5512.9413.3213.102,936,258
01 Mar 202413.2613.4113.1113.4013.174,072,294
29 Feb 202412.4013.2512.4013.1912.974,674,239
28 Feb 202414.2114.4812.6312.6512.446,843,912
27 Feb 202413.4014.1413.3614.0813.843,386,374
26 Feb 202413.3014.1513.0713.5713.345,427,826
23 Feb 202412.7513.3312.6313.3013.084,574,683
22 Feb 202412.2012.8412.2012.7512.544,574,421
21 Feb 202411.9512.7011.6312.2312.024,274,216
20 Feb 202411.6912.0711.3911.9811.784,030,321
19 Feb 202411.2712.0711.2311.7211.525,790,422
08 Feb 20249.9611.059.5411.0510.866,688,872
07 Feb 202410.5310.639.659.799.635,705,928
06 Feb 202410.5010.979.6810.4810.306,872,576
05 Feb 202412.1412.2810.3910.6610.485,582,627
02 Feb 202413.3113.5911.7712.2712.064,699,080
01 Feb 202413.4013.5912.9613.2513.032,899,843
31 Jan 202414.2214.3413.4013.5013.272,780,693
30 Jan 202414.7214.8714.1914.2313.992,282,349
29 Jan 202415.5215.6414.7114.7614.512,200,183
26 Jan 202415.7315.9715.3615.4515.192,192,004
25 Jan 202414.9915.7014.9915.6415.382,649,700
24 Jan 202415.0215.2714.4514.9714.723,155,507
23 Jan 202414.9815.2014.7115.0414.793,126,663
22 Jan 202416.0116.3514.8815.0814.832,561,175
19 Jan 202416.3516.6216.0816.1615.892,228,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...