Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.850	26.180	24.850	26.040	25.479	11,049,083
2022-08-03	25.410	26.660	24.500	24.790	24.256	11,530,468
2022-08-02	26.000	26.040	24.480	25.410	24.863	12,818,504
2022-08-01	26.260	26.650	25.710	26.360	25.792	7,592,848
2022-07-29	26.840	26.970	25.800	26.330	25.763	11,037,143
2022-07-28	25.460	27.270	24.800	26.700	26.125	19,458,020
2022-07-27	24.730	25.420	24.400	25.220	24.677	7,153,050
2022-07-26	24.020	24.870	23.620	24.730	24.197	8,135,524
2022-07-25	24.500	24.540	23.840	24.010	23.493	8,032,303
2022-07-22	25.080	25.100	24.200	24.600	24.070	10,549,063
2022-07-21	25.120	26.150	24.700	25.160	24.618	12,468,743
2022-07-20	25.610	25.660	24.800	25.360	24.814	10,208,324
2022-07-19	24.030	26.440	24.000	25.680	25.127	16,450,712
2022-07-18	24.980	25.060	23.660	24.200	23.679	10,810,543
2022-07-15	24.620	25.490	24.420	24.770	24.237	12,043,275
2022-07-14	23.300	25.150	22.920	24.820	24.285	16,464,164
2022-07-13	24.430	24.430	22.960	23.500	22.994	17,764,328
2022-07-12	24.880	25.200	23.870	24.500	23.972	14,492,518
2022-07-11	26.230	26.850	24.380	24.380	23.855	20,051,981
2022-07-08	27.440	27.640	25.110	26.940	26.360	22,215,171
2022-07-07	26.400	27.950	25.680	27.000	26.419	26,005,088
2022-07-06	25.500	28.440	25.200	26.900	26.321	33,570,094
2022-07-05	25.000	26.480	24.200	26.050	25.489	33,666,728
2022-07-04	24.340	25.690	23.840	25.690	25.137	28,908,165
2022-07-01	24.300	24.810	22.760	23.350	22.847	28,995,753
2022-06-30	25.370	25.700	24.020	24.560	24.031	39,123,113
2022-06-29	30.690	31.800	26.540	26.540	25.968	57,367,351
2022-06-28	29.490	29.490	29.210	29.490	28.855	32,815,314
2022-06-27	26.810	26.810	26.810	26.810	26.233	1,807,058
2022-06-24	24.370	24.370	24.370	24.370	23.845	1,379,962
2022-06-23	22.150	22.150	22.150	22.150	21.673	4,155,590
2022-06-22	18.860	20.590	18.800	20.140	19.706	19,253,543
2022-06-21	19.000	19.050	18.560	18.960	18.552	6,487,037
2022-06-20	18.900	19.260	18.900	18.960	18.552	5,346,316
2022-06-17	18.810	19.110	18.710	18.940	18.532	5,614,848
2022-06-16	18.700	19.090	18.500	18.810	18.405	4,841,074
2022-06-15	18.860	19.220	18.670	18.670	18.268	7,763,848
2022-06-14	18.820	19.470	18.730	18.990	18.581	9,442,012
2022-06-13	18.300	19.350	18.200	19.130	18.718	14,834,246
2022-06-10	18.010	18.590	17.880	18.310	17.916	9,050,042
2022-06-09	18.080	18.380	17.620	18.030	17.642	14,920,060
2022-06-08	17.220	18.650	17.000	18.070	17.681	22,636,053
2022-06-07	17.000	17.070	16.580	16.950	16.585	5,116,292
2022-06-06	17.140	17.280	16.730	16.960	16.595	6,784,251
2022-06-02	18.000	18.000	16.400	16.980	16.614	9,515,715
2022-06-01	18.380	18.990	17.750	18.000	17.559	9,619,115
2022-05-31	17.600	18.470	17.580	18.380	17.929	9,720,024
2022-05-30	17.500	17.650	17.240	17.580	17.149	3,087,530
2022-05-27	17.680	17.780	17.360	17.560	17.129	3,234,425
2022-05-26	17.800	18.080	17.550	17.670	17.237	4,595,827
2022-05-25	17.560	17.720	17.350	17.620	17.188	4,921,193
2022-05-24	18.000	18.170	17.330	17.550	17.120	8,619,125
2022-05-23	17.230	18.070	17.140	18.020	17.578	7,809,078
2022-05-20	17.160	17.480	16.960	17.230	16.807	5,249,342
2022-05-19	16.800	17.280	16.740	17.100	16.681	5,861,077
2022-05-18	16.880	17.120	16.700	17.020	16.603	4,037,832
2022-05-17	16.700	16.950	16.570	16.900	16.486	3,525,395
2022-05-16	17.010	17.120	16.710	16.870	16.456	2,296,746
2022-05-13	17.050	17.130	16.860	16.990	16.573	3,518,700
2022-05-12	16.900	17.090	16.680	16.950	16.534	3,969,176

← NewerPage 18 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.