Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.910	16.080	15.820	15.940	15.661	1,821,754
2023-07-31	15.710	15.970	15.710	15.920	15.641	1,935,335
2023-07-28	15.740	15.740	15.570	15.660	15.386	2,482,171
2023-07-27	16.010	16.020	15.700	15.740	15.464	1,750,877
2023-07-26	16.080	16.080	15.880	15.950	15.670	1,626,221
2023-07-25	15.970	16.090	15.930	15.980	15.700	1,730,750
2023-07-24	16.050	16.120	15.960	15.960	15.680	1,534,635
2023-07-21	16.030	16.170	16.030	16.110	15.828	1,440,534
2023-07-20	16.250	16.250	16.030	16.100	15.818	2,252,273
2023-07-19	16.030	16.380	16.030	16.130	15.847	2,722,878
2023-07-18	16.030	16.280	15.990	16.110	15.828	2,485,602
2023-07-17	16.140	16.140	15.960	16.030	15.749	2,073,730
2023-07-14	16.080	16.220	15.990	16.150	15.867	3,690,735
2023-07-13	15.860	16.210	15.800	16.080	15.798	4,865,428
2023-07-12	15.720	15.910	15.650	15.810	15.533	3,767,387
2023-07-11	15.660	15.740	15.590	15.700	15.425	2,017,900
2023-07-10	15.620	15.720	15.540	15.660	15.386	3,031,804
2023-07-07	16.240	16.290	15.370	15.600	15.327	7,810,333
2023-07-06	16.530	16.530	16.220	16.220	15.936	3,390,505
2023-07-05	16.600	16.680	16.430	16.530	16.240	2,996,903
2023-07-04	16.830	16.850	16.570	16.680	16.388	4,058,550
2023-07-03	16.800	16.910	16.690	16.830	16.535	4,495,807
2023-06-30	16.820	17.040	16.680	16.800	16.506	7,729,797
2023-06-29	17.140	17.140	16.760	16.790	16.496	2,348,015
2023-06-28	16.830	17.140	16.500	17.050	16.751	3,051,717
2023-06-27	16.390	16.870	16.390	16.820	16.525	2,798,983
2023-06-26	16.780	16.780	16.390	16.390	16.103	3,607,162
2023-06-21	16.950	17.180	16.800	16.820	16.525	3,436,900
2023-06-20	17.190	17.210	16.970	16.980	16.682	4,209,766
2023-06-19	18.170	18.170	17.070	17.120	16.820	11,924,011
2023-06-16	17.130	18.360	17.080	18.220	17.901	12,355,447
2023-06-15	17.030	17.190	16.930	17.150	16.781	2,416,682
2023-06-14	16.970	17.160	16.910	17.030	16.663	2,362,134
2023-06-13	17.000	17.330	16.990	17.010	16.644	2,175,519
2023-06-12	17.020	17.090	16.850	17.010	16.644	2,507,684
2023-06-09	17.180	17.220	17.030	17.050	16.683	2,027,673
2023-06-08	17.280	17.310	17.120	17.220	16.849	1,823,675
2023-06-07	17.290	17.390	17.180	17.300	16.927	1,982,147
2023-06-06	17.800	17.870	17.260	17.290	16.918	4,195,222
2023-06-05	17.340	17.970	17.270	17.780	17.397	6,201,100
2023-06-02	16.730	17.300	16.660	17.280	16.908	3,874,304
2023-06-01	16.820	16.900	16.710	16.750	16.389	2,144,646
2023-05-31	16.760	16.920	16.480	16.910	16.546	4,343,435
2023-05-30	17.040	17.040	16.600	16.800	16.438	3,965,636
2023-05-29	17.250	17.320	16.870	17.040	16.673	3,179,829
2023-05-26	17.300	17.430	17.150	17.270	16.898	2,323,800
2023-05-25	17.260	17.390	17.150	17.340	16.967	2,877,622
2023-05-24	17.200	17.370	17.160	17.250	16.879	1,497,629
2023-05-23	17.260	17.570	17.160	17.290	16.918	2,382,389
2023-05-22	17.310	17.460	17.170	17.280	16.908	2,051,137
2023-05-19	17.210	17.570	17.030	17.380	17.006	4,014,135
2023-05-18	17.510	17.510	17.140	17.210	16.839	2,755,146
2023-05-17	17.570	17.650	17.460	17.500	17.123	2,090,609
2023-05-16	17.650	17.740	17.400	17.580	17.201	3,208,994
2023-05-15	17.890	18.150	17.210	17.770	17.387	5,629,800
2023-05-12	17.390	18.450	17.380	17.890	17.505	11,033,818
2023-05-11	17.130	17.610	17.070	17.340	16.967	4,123,700
2023-05-10	17.080	17.290	17.010	17.110	16.742	2,194,281
2023-05-09	16.940	17.180	16.810	17.080	16.712	2,980,216
2023-05-08	17.260	17.270	16.300	17.060	16.693	3,883,556

← NewerPage 14 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.