Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.210	17.320	17.100	17.190	16.820	2,577,042
2023-05-04	17.350	17.350	17.100	17.210	16.839	2,507,500
2023-04-28	17.400	17.430	17.100	17.220	16.849	4,192,437
2023-04-27	16.800	17.570	16.800	17.390	17.016	7,472,484
2023-04-26	16.820	17.070	16.820	16.980	16.614	2,679,238
2023-04-25	17.090	17.160	16.800	16.970	16.605	3,454,316
2023-04-24	16.900	17.120	16.780	17.000	16.634	3,109,476
2023-04-21	16.980	17.040	16.810	16.950	16.585	4,588,483
2023-04-20	16.970	17.370	16.880	16.980	16.614	4,269,100
2023-04-19	16.990	17.030	16.900	16.970	16.605	2,121,700
2023-04-18	17.100	17.240	16.960	17.020	16.653	2,587,816
2023-04-17	17.050	17.150	16.940	17.080	16.712	3,134,000
2023-04-14	17.010	17.090	16.800	17.050	16.683	3,443,915
2023-04-13	17.040	17.180	16.890	17.000	16.634	2,658,296
2023-04-12	16.940	17.080	16.830	17.040	16.673	3,147,769
2023-04-11	17.040	17.080	16.870	16.940	16.575	1,711,631
2023-04-10	17.030	17.100	16.900	17.030	16.663	2,396,300
2023-04-07	16.880	17.450	16.810	17.030	16.663	4,326,062
2023-04-06	16.800	16.960	16.560	16.920	16.556	3,780,131
2023-04-04	16.970	16.980	16.520	16.910	16.546	4,819,356
2023-04-03	16.940	17.100	16.790	16.970	16.605	3,872,823
2023-03-31	16.880	17.100	16.700	16.980	16.614	4,986,897
2023-03-30	16.780	17.260	16.000	17.090	16.722	11,942,500
2023-03-29	18.370	18.490	16.800	16.940	16.575	19,516,350
2023-03-28	19.110	19.130	18.610	18.670	18.268	4,788,200
2023-03-27	19.070	19.200	18.760	19.030	18.620	7,675,914
2023-03-24	18.210	19.250	18.110	19.040	18.630	13,158,850
2023-03-23	18.030	18.340	17.930	18.200	17.808	3,466,043
2023-03-22	17.960	18.130	17.920	18.060	17.671	2,783,700
2023-03-21	18.000	18.000	17.800	17.950	17.563	2,712,791
2023-03-20	17.930	18.090	17.800	17.950	17.563	3,418,556
2023-03-17	18.050	18.190	17.910	17.930	17.544	3,209,033
2023-03-16	18.530	18.530	17.950	18.010	17.622	4,366,192
2023-03-15	18.330	18.660	18.330	18.530	18.131	5,492,970
2023-03-14	18.060	18.390	17.880	18.330	17.935	4,960,331
2023-03-13	17.850	18.050	17.360	18.050	17.661	4,975,120
2023-03-10	18.390	18.390	17.900	17.950	17.563	3,774,331
2023-03-09	18.460	18.670	18.260	18.390	17.994	4,664,704
2023-03-08	17.840	18.450	17.800	18.400	18.004	5,597,230
2023-03-07	18.210	18.300	17.900	17.900	17.515	3,770,872
2023-03-06	17.950	18.290	17.950	18.200	17.808	4,162,725
2023-03-03	18.280	18.330	17.960	18.020	17.632	4,823,017
2023-03-02	18.530	18.550	18.200	18.220	17.828	4,804,100
2023-03-01	18.420	18.510	18.350	18.490	18.092	3,013,039
2023-02-28	18.220	18.490	18.220	18.440	18.043	4,455,340
2023-02-27	18.220	18.440	18.140	18.160	17.769	4,025,637
2023-02-24	18.600	18.650	18.300	18.340	17.945	4,306,455
2023-02-23	18.600	18.830	18.560	18.640	18.239	4,410,844
2023-02-22	18.700	18.720	18.460	18.550	18.151	4,397,663
2023-02-21	18.830	18.850	18.600	18.770	18.366	5,256,561
2023-02-20	18.540	18.730	18.180	18.730	18.327	6,330,229
2023-02-17	18.200	18.680	18.180	18.430	18.033	7,052,680
2023-02-16	18.940	19.050	18.150	18.320	17.925	11,006,298
2023-02-15	18.900	19.180	18.810	18.940	18.532	7,764,946
2023-02-14	19.000	19.120	18.770	18.930	18.522	8,246,823
2023-02-13	19.040	19.160	18.670	19.080	18.669	11,451,035
2023-02-10	19.430	19.430	18.920	19.120	18.708	10,457,102
2023-02-09	18.760	19.460	18.760	19.280	18.865	15,924,174
2023-02-08	18.310	19.680	18.310	19.060	18.650	21,881,670
2023-02-07	18.110	18.400	18.040	18.290	17.896	8,070,763

← NewerPage 15 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.