Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.040	11.190	10.980	11.100	10.905	3,049,400
2024-04-29	10.880	11.100	10.840	11.080	10.886	4,028,960
2024-04-26	10.780	10.930	10.580	10.900	10.709	4,385,220
2024-04-25	10.790	11.080	10.730	10.980	10.788	2,765,563
2024-04-24	10.560	10.840	10.510	10.830	10.640	2,216,220
2024-04-23	10.470	10.670	10.460	10.570	10.385	2,508,220
2024-04-22	10.390	10.740	10.310	10.570	10.385	3,295,646
2024-04-19	10.510	10.710	10.390	10.510	10.326	2,462,220
2024-04-18	10.990	10.990	10.470	10.580	10.395	3,654,220
2024-04-17	10.200	10.860	10.200	10.860	10.670	4,412,981
2024-04-16	10.890	10.890	10.060	10.060	9.884	5,087,350
2024-04-15	11.330	11.440	10.640	10.900	10.709	5,882,800
2024-04-12	11.330	11.580	11.220	11.400	11.200	4,291,695
2024-04-11	11.230	11.490	11.110	11.330	11.131	4,308,394
2024-04-10	11.640	11.790	11.230	11.330	11.131	5,798,738
2024-04-09	10.950	11.480	10.930	11.450	11.249	6,202,899
2024-04-08	11.330	11.380	11.020	11.040	10.847	4,637,920
2024-04-03	11.680	11.700	11.210	11.350	11.151	6,420,965
2024-04-02	11.290	11.660	11.190	11.460	11.259	9,661,673
2024-04-01	10.940	11.170	10.810	11.150	10.955	7,975,533
2024-03-29	10.580	11.480	10.510	10.950	10.758	6,629,121
2024-03-28	10.340	10.640	10.340	10.440	10.257	3,604,483
2024-03-27	10.710	10.740	10.360	10.380	10.198	2,281,700
2024-03-26	10.800	10.800	10.450	10.710	10.522	2,773,609
2024-03-25	10.990	11.050	10.620	10.620	10.434	3,045,842
2024-03-22	11.230	11.230	10.930	11.000	10.807	3,200,160
2024-03-21	11.250	11.350	11.020	11.230	11.033	3,076,518
2024-03-20	11.080	11.300	10.950	11.230	11.033	3,668,905
2024-03-19	11.250	11.280	11.080	11.110	10.915	3,346,399
2024-03-18	10.850	11.100	10.850	11.100	10.905	3,259,973
2024-03-15	10.680	10.850	10.570	10.850	10.660	3,059,234
2024-03-14	10.780	10.970	10.580	10.680	10.493	4,188,483
2024-03-13	10.590	10.770	10.440	10.670	10.483	3,199,813
2024-03-12	10.390	10.540	10.330	10.530	10.345	3,535,606
2024-03-11	10.130	10.360	10.080	10.360	10.178	3,466,717
2024-03-08	10.100	10.230	10.000	10.130	9.952	1,605,600
2024-03-07	10.230	10.320	10.100	10.100	9.923	1,767,200
2024-03-06	10.330	10.380	10.100	10.220	10.041	2,460,700
2024-03-05	10.480	10.480	10.200	10.250	10.070	2,693,845
2024-03-04	10.650	10.660	10.250	10.480	10.296	3,099,856
2024-03-01	10.460	10.630	10.350	10.550	10.365	3,598,900
2024-02-29	10.020	10.400	10.010	10.390	10.208	3,725,536
2024-02-28	10.690	11.060	10.060	10.070	9.894	5,389,043
2024-02-27	10.280	10.690	10.230	10.690	10.503	3,331,700
2024-02-26	10.320	10.480	10.150	10.300	10.120	4,093,343
2024-02-23	10.050	10.240	9.930	10.240	10.061	3,346,343
2024-02-22	9.880	10.090	9.860	10.060	9.884	2,795,704
2024-02-21	9.820	10.270	9.710	9.910	9.736	4,209,400
2024-02-20	10.000	10.010	9.690	9.880	9.707	3,798,480
2024-02-19	10.220	10.300	9.890	10.050	9.874	7,107,258
2024-02-08	8.910	9.930	8.880	9.930	9.756	5,047,993
2024-02-07	8.760	9.200	8.600	9.030	8.872	6,058,159
2024-02-06	8.080	8.930	7.980	8.660	8.508	7,184,225
2024-02-05	9.350	9.390	8.550	8.600	8.449	7,268,876
2024-02-02	9.600	9.890	9.080	9.500	9.334	5,536,998
2024-02-01	9.820	9.920	9.370	9.710	9.540	5,045,693
2024-01-31	10.450	10.490	9.760	9.800	9.628	4,264,904
2024-01-30	10.900	10.910	10.470	10.490	10.306	2,165,100
2024-01-29	11.360	11.360	10.870	10.890	10.699	2,135,200
2024-01-26	11.290	11.380	11.060	11.210	11.014	2,215,200

← NewerPage 11 of 21 · 1,212 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.