Shandong Dawn Polymer Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.620	8.650	8.460	8.510	8.421	1,654,136
2024-07-26	8.310	8.580	8.310	8.570	8.480	1,727,123
2024-07-25	8.180	8.460	8.110	8.360	8.272	2,428,146
2024-07-24	8.410	8.470	8.160	8.190	8.104	2,849,869
2024-07-23	8.780	8.790	8.430	8.450	8.362	1,669,500
2024-07-22	8.810	8.810	8.670	8.730	8.639	1,413,135
2024-07-19	8.620	8.810	8.580	8.740	8.648	1,754,630
2024-07-18	8.670	8.720	8.450	8.670	8.579	2,578,730
2024-07-17	8.780	8.900	8.690	8.720	8.629	1,624,400
2024-07-16	8.890	8.980	8.710	8.830	8.738	1,771,400
2024-07-15	9.170	9.170	8.890	8.900	8.807	1,864,800
2024-07-12	9.170	9.290	9.080	9.090	8.995	2,003,320
2024-07-11	8.980	9.170	8.910	9.150	9.054	2,381,818
2024-07-10	8.720	8.930	8.710	8.780	8.688	1,574,000
2024-07-09	8.730	8.790	8.490	8.770	8.678	2,373,400
2024-07-08	8.910	8.970	8.660	8.680	8.589	2,185,120
2024-07-05	8.910	9.040	8.750	8.950	8.856	1,831,920
2024-07-04	9.120	9.200	8.900	8.960	8.866	2,272,800
2024-07-03	9.140	9.290	9.100	9.170	9.074	1,648,400
2024-07-02	9.330	9.380	9.170	9.200	9.104	2,073,300
2024-07-01	9.080	9.310	8.970	9.300	9.203	2,669,622
2024-06-28	9.120	9.220	9.000	9.060	8.965	2,658,210
2024-06-27	9.370	9.420	9.120	9.120	8.960	2,441,679
2024-06-26	9.050	9.380	8.940	9.360	9.196	3,449,600
2024-06-25	9.130	9.260	8.990	9.050	8.891	3,002,577
2024-06-24	9.560	9.560	9.090	9.130	8.970	4,047,173
2024-06-21	9.630	9.730	9.510	9.590	9.422	2,304,128
2024-06-20	9.890	9.960	9.580	9.630	9.461	3,074,645
2024-06-19	10.050	10.100	9.860	9.870	9.697	3,200,258
2024-06-18	10.100	10.150	9.980	10.040	9.864	3,241,835
2024-06-17	10.220	10.270	10.010	10.100	9.923	2,964,320
2024-06-14	10.340	10.400	10.150	10.260	10.080	3,262,504
2024-06-13	10.640	10.660	10.380	10.420	10.237	2,338,100
2024-06-12	10.590	10.690	10.580	10.640	10.454	2,089,252
2024-06-11	10.510	10.560	10.280	10.540	10.355	2,231,146
2024-06-07	10.200	10.530	10.200	10.470	10.287	3,267,336
2024-06-06	10.600	10.740	10.070	10.170	9.992	4,040,824
2024-06-05	10.780	10.880	10.510	10.580	10.395	2,563,086
2024-06-04	10.810	10.870	10.590	10.840	10.650	3,534,460
2024-06-03	11.330	11.330	10.700	10.810	10.621	4,908,686
2024-05-31	11.250	11.350	11.210	11.330	11.131	2,037,331
2024-05-30	11.270	11.410	11.190	11.240	11.043	2,927,100
2024-05-29	11.150	11.350	11.050	11.280	11.082	2,834,300
2024-05-28	11.460	11.700	11.160	11.180	10.984	3,948,600
2024-05-27	11.260	11.470	11.140	11.470	11.269	3,425,000
2024-05-24	11.420	11.540	11.270	11.330	11.131	3,317,000
2024-05-23	11.780	11.780	11.460	11.490	11.289	4,505,260
2024-05-22	11.840	11.880	11.670	11.800	11.593	4,258,114
2024-05-21	12.140	12.160	11.730	11.800	11.593	5,084,588
2024-05-20	11.970	12.150	11.930	12.080	11.868	7,880,100
2024-05-17	11.680	12.060	11.570	11.970	11.760	7,848,318
2024-05-16	11.820	12.000	11.670	11.770	11.564	5,927,421
2024-05-15	11.910	11.920	11.660	11.670	11.466	4,830,600
2024-05-14	11.660	11.930	11.630	11.900	11.691	7,268,006
2024-05-13	11.900	11.900	11.570	11.660	11.456	6,165,343
2024-05-10	12.180	12.180	11.750	11.920	11.711	8,830,569
2024-05-09	12.090	12.200	11.900	12.180	11.967	11,524,550
2024-05-08	12.580	12.580	12.010	12.170	11.957	18,985,076
2024-05-07	11.440	12.580	11.420	12.580	12.360	10,079,670
2024-05-06	11.170	11.460	11.150	11.440	11.240	4,245,041

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0900 CNY
2025-10-22	0.0300 CNY
2025-05-29	0.0650 CNY
2025-01-17	0.0350 CNY
2024-06-28	0.0650 CNY
2023-06-16	0.0700 CNY
2022-06-02	0.0550 CNY
2021-05-26	0.2000 CNY
2020-09-24	0.2460 CNY
2020-05-29	0.1230 CNY
2019-06-10	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.