Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.640	11.250	10.560	11.210	11.014	3,428,108
2024-01-24	10.550	10.740	10.240	10.640	10.454	3,031,106
2024-01-23	10.600	10.650	10.270	10.580	10.395	3,811,370
2024-01-22	11.330	11.430	10.460	10.540	10.355	4,227,663
2024-01-19	11.460	11.590	11.240	11.330	11.131	2,832,800
2024-01-18	11.500	11.650	11.040	11.350	11.151	3,750,722
2024-01-17	11.980	12.050	11.540	11.550	11.348	3,080,945
2024-01-16	11.970	12.050	11.810	12.000	11.790	2,332,000
2024-01-15	12.200	12.270	12.000	12.070	11.858	2,397,634
2024-01-12	12.300	12.470	12.170	12.180	11.967	2,295,300
2024-01-11	12.150	12.340	12.030	12.280	12.065	2,352,800
2024-01-10	12.230	12.470	12.070	12.230	12.016	1,726,028
2024-01-09	12.330	12.550	12.200	12.280	12.065	1,989,697
2024-01-08	12.770	12.770	12.300	12.310	12.094	2,301,300
2024-01-05	12.830	12.870	12.600	12.640	12.419	2,163,102
2024-01-04	12.920	12.960	12.720	12.840	12.615	1,758,081
2024-01-03	12.860	12.990	12.780	12.880	12.654	2,135,500
2024-01-02	12.790	13.000	12.770	12.920	12.694	2,453,100
2023-12-29	12.610	12.830	12.570	12.810	12.586	2,152,900
2023-12-28	12.240	12.630	12.150	12.610	12.389	2,304,474
2023-12-27	12.240	12.280	12.060	12.210	11.996	2,197,893
2023-12-26	12.410	12.450	12.200	12.230	12.016	1,544,700
2023-12-25	12.460	12.500	12.200	12.380	12.163	2,141,765
2023-12-22	12.620	12.700	12.420	12.500	12.281	2,176,815
2023-12-21	12.580	12.690	12.320	12.620	12.399	2,827,699
2023-12-20	12.650	12.860	12.530	12.580	12.360	2,283,307
2023-12-19	12.620	12.670	12.410	12.550	12.330	1,792,553
2023-12-18	12.700	12.770	12.470	12.520	12.301	2,242,707
2023-12-15	12.820	12.930	12.670	12.700	12.477	1,876,900
2023-12-14	12.880	12.980	12.820	12.820	12.595	1,605,120
2023-12-13	12.880	12.980	12.740	12.840	12.615	1,845,300
2023-12-12	13.010	13.010	12.740	12.880	12.654	2,549,000
2023-12-11	12.900	13.030	12.660	13.010	12.782	3,018,686
2023-12-08	12.990	13.040	12.790	12.800	12.576	2,168,207
2023-12-07	13.080	13.160	12.870	12.980	12.753	2,151,650
2023-12-06	12.910	13.220	12.870	13.120	12.890	2,191,400
2023-12-05	13.140	13.240	12.950	12.950	12.723	2,234,842
2023-12-04	13.320	13.360	13.140	13.150	12.920	2,194,717
2023-12-01	13.270	13.280	13.070	13.180	12.949	2,614,300
2023-11-30	13.410	13.410	13.190	13.270	13.037	1,930,629
2023-11-29	13.590	13.640	13.360	13.370	13.136	1,887,183
2023-11-28	13.480	13.640	13.350	13.590	13.352	2,087,712
2023-11-27	13.440	13.550	13.310	13.430	13.195	2,471,100
2023-11-24	13.610	13.640	13.440	13.490	13.254	1,876,515
2023-11-23	13.460	13.640	13.460	13.610	13.371	1,932,671
2023-11-22	13.590	13.730	13.500	13.510	13.273	2,176,300
2023-11-21	13.620	13.800	13.600	13.640	13.401	2,362,302
2023-11-20	13.630	13.700	13.490	13.620	13.381	2,073,100
2023-11-17	13.530	13.670	13.490	13.610	13.371	1,975,954
2023-11-16	13.730	13.740	13.550	13.570	13.332	1,803,420
2023-11-15	13.690	13.900	13.650	13.760	13.519	2,337,400
2023-11-14	13.560	13.680	13.520	13.600	13.362	1,574,100
2023-11-13	13.560	13.610	13.450	13.590	13.352	2,007,000
2023-11-10	13.410	13.530	13.350	13.500	13.263	1,459,120
2023-11-09	13.500	13.570	13.420	13.460	13.224	1,656,300
2023-11-08	13.600	13.640	13.480	13.560	13.322	1,953,900
2023-11-07	13.630	13.750	13.490	13.580	13.342	2,868,990
2023-11-06	13.680	13.800	13.650	13.710	13.470	2,552,100
2023-11-03	13.540	13.710	13.450	13.670	13.430	1,877,400
2023-11-02	13.600	13.700	13.500	13.510	13.273	1,732,750

← NewerPage 12 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.