Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.190	18.230	17.990	18.110	17.720	6,101,060
2023-02-03	18.070	18.350	17.780	18.290	17.896	11,708,419
2023-02-02	18.200	18.220	17.860	18.050	17.661	9,713,536
2023-02-01	17.770	18.040	17.740	18.020	17.632	11,246,384
2023-01-31	17.600	17.650	17.470	17.630	17.250	9,207,353
2023-01-30	17.400	17.770	17.390	17.690	17.309	12,257,540
2023-01-20	17.220	17.450	17.200	17.290	16.918	9,406,558
2023-01-19	17.110	17.240	17.020	17.210	16.839	3,020,724
2023-01-18	17.140	17.220	17.080	17.130	16.761	2,331,230
2023-01-17	17.290	17.300	17.090	17.130	16.761	3,139,897
2023-01-16	17.080	17.320	17.020	17.290	16.918	4,295,934
2023-01-13	17.280	17.360	17.010	17.060	16.693	4,218,479
2023-01-12	17.220	17.350	17.070	17.320	16.947	4,065,420
2023-01-11	17.460	17.530	17.210	17.220	16.849	4,562,770
2023-01-10	17.850	17.880	17.370	17.480	17.104	6,232,817
2023-01-09	18.050	18.150	17.630	17.770	17.387	6,387,471
2023-01-06	18.000	18.190	17.890	17.960	17.573	5,857,182
2023-01-05	18.130	18.210	17.820	18.060	17.671	6,065,825
2023-01-04	18.000	18.250	17.750	18.210	17.818	9,133,201
2023-01-03	17.860	18.170	17.660	18.110	17.720	9,268,913
2022-12-30	17.600	18.080	17.500	17.680	17.299	9,164,041
2022-12-29	17.740	17.990	17.590	17.590	17.211	5,443,150
2022-12-28	18.250	18.290	17.690	17.730	17.348	7,305,763
2022-12-27	18.880	18.880	18.100	18.220	17.828	10,437,755
2022-12-26	19.220	19.350	18.780	18.890	18.483	8,138,779
2022-12-23	18.980	19.650	18.560	19.250	18.835	11,615,018
2022-12-22	20.680	20.680	19.100	19.220	18.806	14,646,098
2022-12-21	20.470	21.230	20.000	20.880	20.430	14,114,933
2022-12-20	22.100	22.210	20.390	20.410	19.970	21,548,324
2022-12-19	24.580	24.800	21.900	22.650	22.162	22,965,727
2022-12-16	23.820	25.080	23.690	24.300	23.777	21,813,720
2022-12-15	24.110	24.140	23.170	23.180	22.681	21,111,798
2022-12-14	22.350	25.310	21.820	24.660	24.129	34,641,381
2022-12-13	23.520	24.500	22.000	23.060	22.563	34,544,200
2022-12-12	21.610	22.640	21.500	22.640	22.152	15,090,408
2022-12-09	21.210	21.350	20.420	20.580	20.137	9,930,033
2022-12-08	20.600	21.100	20.080	20.740	20.293	10,363,013
2022-12-07	20.290	20.410	19.930	20.410	19.970	5,772,078
2022-12-06	20.250	20.450	19.820	20.230	19.794	6,281,463
2022-12-05	20.800	21.060	20.200	20.340	19.902	9,100,511
2022-12-02	20.710	20.910	20.430	20.690	20.244	9,033,426
2022-12-01	20.400	20.950	19.770	20.950	20.499	12,905,107
2022-11-30	20.330	20.480	19.840	20.120	19.687	8,118,545
2022-11-29	19.700	20.730	19.590	20.560	20.117	10,421,325
2022-11-28	19.700	20.380	19.340	19.950	19.520	8,496,687
2022-11-25	20.760	20.790	19.800	19.980	19.550	10,719,165
2022-11-24	19.510	21.270	19.440	20.790	20.342	14,332,334
2022-11-23	20.150	20.290	19.420	19.640	19.217	7,401,315
2022-11-22	20.610	20.750	19.790	19.970	19.540	14,932,226
2022-11-21	20.200	21.280	19.920	21.130	20.675	25,506,036
2022-11-18	18.520	20.140	18.520	20.140	19.706	6,443,402
2022-11-17	18.390	18.440	17.900	18.310	17.916	3,797,659
2022-11-16	19.320	19.460	18.330	18.370	17.974	7,087,612
2022-11-15	18.270	19.060	18.120	19.060	18.650	7,203,863
2022-11-14	18.080	18.380	17.810	17.910	17.524	3,405,211
2022-11-11	18.320	18.660	18.040	18.070	17.681	3,586,342
2022-11-10	18.200	18.220	17.860	18.020	17.632	2,899,620
2022-11-09	18.410	18.500	18.130	18.210	17.818	2,548,485
2022-11-08	18.630	18.660	18.190	18.350	17.955	2,558,730
2022-11-07	18.510	18.800	18.330	18.620	18.219	3,337,229

← NewerPage 16 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.