Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.470	13.620	13.420	13.590	13.352	1,862,637
2023-10-31	13.580	13.650	13.460	13.570	13.332	2,457,000
2023-10-30	13.190	13.550	13.190	13.510	13.273	3,417,075
2023-10-27	12.660	13.290	12.600	13.240	13.008	3,958,863
2023-10-26	12.600	12.670	12.390	12.650	12.428	2,098,111
2023-10-25	12.430	12.680	12.390	12.620	12.399	2,993,862
2023-10-24	12.010	12.380	11.910	12.330	12.114	2,966,864
2023-10-23	12.360	12.410	11.910	12.060	11.849	4,351,996
2023-10-20	12.540	12.620	12.330	12.400	12.183	3,344,805
2023-10-19	12.800	12.830	12.450	12.580	12.360	3,592,294
2023-10-18	13.270	13.330	12.830	12.890	12.664	3,415,768
2023-10-17	13.400	13.400	13.160	13.250	13.018	2,135,400
2023-10-16	13.550	13.610	13.200	13.280	13.047	2,642,100
2023-10-13	13.500	13.680	13.480	13.540	13.303	2,412,000
2023-10-12	13.390	13.560	13.330	13.550	13.313	2,000,081
2023-10-11	13.350	13.560	13.280	13.360	13.126	2,243,800
2023-10-10	13.440	13.530	13.250	13.270	13.037	1,685,381
2023-10-09	13.550	13.640	13.380	13.440	13.204	2,725,800
2023-09-28	13.610	13.650	13.510	13.550	13.313	2,465,767
2023-09-27	13.950	13.950	13.250	13.610	13.371	3,403,508
2023-09-26	13.440	13.590	13.400	13.460	13.224	1,941,500
2023-09-25	13.810	13.810	13.470	13.520	13.283	2,115,600
2023-09-22	13.420	13.840	13.360	13.810	13.568	2,454,285
2023-09-21	13.520	13.730	13.400	13.470	13.234	2,069,227
2023-09-20	13.500	13.880	13.480	13.650	13.411	3,179,133
2023-09-19	14.250	14.500	13.660	13.790	13.548	5,234,300
2023-09-18	13.820	14.020	13.700	13.910	13.666	2,027,935
2023-09-15	13.860	13.970	13.610	13.750	13.509	1,875,761
2023-09-14	13.990	13.990	13.770	13.830	13.588	1,594,800
2023-09-13	14.160	14.190	13.840	13.950	13.706	1,994,200
2023-09-12	14.060	14.190	14.060	14.160	13.912	1,566,866
2023-09-11	13.950	14.250	13.870	14.140	13.892	2,489,455
2023-09-08	13.850	13.970	13.770	13.920	13.676	1,505,525
2023-09-07	14.100	14.200	13.830	13.860	13.617	2,114,648
2023-09-06	14.000	14.130	13.800	14.080	13.833	2,163,200
2023-09-05	13.810	13.990	13.750	13.940	13.696	2,873,156
2023-09-04	13.730	13.830	13.680	13.830	13.588	2,022,315
2023-09-01	13.620	13.750	13.540	13.720	13.480	1,509,700
2023-08-31	13.720	13.760	13.510	13.590	13.352	2,113,355
2023-08-30	13.610	13.950	13.610	13.760	13.519	2,730,903
2023-08-29	13.250	13.640	13.170	13.640	13.401	3,595,287
2023-08-28	13.600	13.770	13.170	13.220	12.988	5,776,216
2023-08-25	13.450	13.520	12.920	13.010	12.782	5,344,708
2023-08-24	13.600	13.670	13.360	13.520	13.283	3,029,306
2023-08-23	13.930	13.980	13.540	13.540	13.303	2,437,900
2023-08-22	14.330	14.370	13.720	13.930	13.686	3,564,097
2023-08-21	14.200	14.390	14.180	14.220	13.971	1,291,464
2023-08-18	14.500	14.560	14.270	14.270	14.020	2,259,385
2023-08-17	14.530	14.630	14.230	14.490	14.236	2,136,761
2023-08-16	14.300	14.490	14.280	14.400	14.148	1,843,429
2023-08-15	14.520	14.550	14.260	14.370	14.118	2,113,493
2023-08-14	14.570	14.600	14.270	14.500	14.246	3,068,036
2023-08-11	15.090	15.090	14.590	14.620	14.364	4,119,664
2023-08-10	15.160	15.160	15.010	15.030	14.767	1,331,532
2023-08-09	15.200	15.200	15.010	15.080	14.816	1,930,828
2023-08-08	15.190	15.260	15.140	15.200	14.934	1,886,281
2023-08-07	15.680	15.730	15.140	15.180	14.914	4,603,414
2023-08-04	15.890	15.980	15.630	15.670	15.395	3,205,800
2023-08-03	15.730	15.870	15.730	15.850	15.572	1,471,342
2023-08-02	15.950	15.970	15.710	15.790	15.513	1,932,767

← NewerPage 13 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.