Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.260	18.550	18.100	18.460	18.062	4,067,995
2022-11-03	18.190	18.420	17.940	18.230	17.837	3,519,232
2022-11-02	17.840	18.390	17.800	18.240	17.847	3,156,149
2022-11-01	17.600	17.980	17.400	17.930	17.544	3,614,878
2022-10-31	17.100	17.680	17.070	17.400	17.025	6,764,355
2022-10-28	18.330	18.520	16.930	17.050	16.683	8,160,979
2022-10-27	18.840	19.330	18.330	18.350	17.955	4,403,621
2022-10-26	19.130	19.290	18.560	18.870	18.464	4,728,528
2022-10-25	18.860	19.120	18.400	18.880	18.473	4,337,627
2022-10-24	19.800	20.200	18.960	19.080	18.669	3,551,938
2022-10-21	19.040	19.820	18.720	19.600	19.178	5,011,845
2022-10-20	19.360	19.400	18.590	19.050	18.640	4,014,864
2022-10-19	19.610	19.660	19.170	19.230	18.816	2,754,612
2022-10-18	19.800	19.930	19.450	19.590	19.168	2,361,600
2022-10-17	19.580	19.690	19.240	19.590	19.168	3,471,842
2022-10-14	19.150	19.590	19.060	19.570	19.149	3,449,642
2022-10-13	18.970	19.480	18.810	19.080	18.669	2,749,330
2022-10-12	18.600	19.110	18.140	19.080	18.669	2,719,712
2022-10-11	18.570	18.810	18.180	18.470	18.072	1,880,989
2022-10-10	18.870	19.110	18.330	18.450	18.053	1,922,480
2022-09-30	19.310	19.330	18.680	18.730	18.327	2,929,779
2022-09-29	19.410	19.500	19.100	19.330	18.914	2,328,218
2022-09-28	20.210	20.380	19.230	19.240	18.826	3,120,140
2022-09-27	20.050	20.380	20.010	20.220	19.785	2,219,604
2022-09-26	19.860	20.480	19.590	20.060	19.628	2,859,291
2022-09-23	20.820	20.980	19.840	19.950	19.520	5,246,596
2022-09-22	20.800	21.170	20.580	20.790	20.342	2,803,909
2022-09-21	21.160	21.190	20.580	20.720	20.274	3,807,186
2022-09-20	21.420	21.850	20.980	21.160	20.704	3,658,080
2022-09-19	21.890	22.070	21.000	21.280	20.822	2,460,364
2022-09-16	21.900	22.570	21.640	21.870	21.399	3,844,836
2022-09-15	23.120	23.220	21.590	21.810	21.340	4,865,441
2022-09-14	22.690	23.470	22.520	22.900	22.407	4,024,753
2022-09-13	23.000	23.110	22.580	22.900	22.407	2,913,553
2022-09-09	22.640	23.040	22.220	22.940	22.446	3,786,666
2022-09-08	23.170	23.170	22.520	22.640	22.152	4,302,361
2022-09-07	23.170	23.450	22.810	23.050	22.554	3,853,132
2022-09-06	22.660	23.600	22.570	23.180	22.681	6,359,386
2022-09-05	22.560	22.990	22.220	22.600	22.113	5,023,804
2022-09-02	22.110	22.910	21.680	22.530	22.045	6,375,466
2022-09-01	21.820	22.410	21.470	21.900	21.428	4,834,634
2022-08-31	22.600	22.750	21.000	21.740	21.272	9,612,206
2022-08-30	22.710	23.010	22.220	22.500	22.015	4,983,145
2022-08-29	22.500	23.350	22.280	23.000	22.505	5,380,503
2022-08-26	23.300	23.760	22.530	22.680	22.192	6,615,950
2022-08-25	24.010	24.320	22.900	23.300	22.798	8,063,578
2022-08-24	26.200	26.370	23.700	24.000	23.483	10,859,996
2022-08-23	25.640	26.670	25.640	26.300	25.734	6,947,409
2022-08-22	25.700	25.970	24.920	25.950	25.391	7,328,029
2022-08-19	26.500	27.660	25.780	25.780	25.225	8,284,649
2022-08-18	26.300	27.150	26.030	26.530	25.959	6,423,693
2022-08-17	27.400	27.620	26.080	26.390	25.822	9,591,218
2022-08-16	26.850	28.150	26.400	27.320	26.732	8,313,466
2022-08-15	26.960	27.380	26.490	26.700	26.125	7,488,412
2022-08-12	28.180	28.400	26.900	26.990	26.409	9,338,782
2022-08-11	29.000	29.220	27.800	28.290	27.681	11,949,902
2022-08-10	28.090	29.680	28.090	29.350	28.718	12,994,804
2022-08-09	27.600	29.980	27.410	28.400	27.788	15,658,561
2022-08-08	25.820	27.730	25.350	27.370	26.781	11,677,046
2022-08-05	25.960	26.900	25.520	26.000	25.440	9,026,131

← NewerPage 17 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.