Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.010	17.140	16.660	16.740	16.329	5,679,481
2022-05-10	15.620	17.170	15.580	17.070	16.651	10,115,977
2022-05-09	15.500	15.760	15.380	15.620	15.237	2,281,703
2022-05-06	15.150	15.730	14.860	15.360	14.983	2,648,214
2022-05-05	15.150	15.370	14.810	15.260	14.886	3,335,908
2022-04-29	14.700	15.420	14.560	15.150	14.778	4,792,600
2022-04-28	14.950	15.300	14.260	14.550	14.193	3,385,168
2022-04-27	14.820	15.070	13.950	14.850	14.486	4,271,022
2022-04-26	14.880	15.370	14.420	14.800	14.437	4,856,024
2022-04-25	15.290	15.730	14.950	15.080	14.710	5,827,857
2022-04-22	16.390	16.590	15.100	15.150	14.778	6,706,905
2022-04-21	16.840	17.100	16.580	16.650	16.242	4,433,308
2022-04-20	16.930	17.080	16.750	16.880	16.466	2,930,714
2022-04-19	16.150	17.040	16.150	16.970	16.554	4,356,914
2022-04-18	15.800	16.680	14.990	16.450	16.047	5,566,579
2022-04-15	16.930	17.130	15.560	15.850	15.461	7,898,894
2022-04-14	17.100	17.600	16.430	17.280	16.856	7,504,293
2022-04-13	17.200	17.350	16.920	17.000	16.583	4,723,812
2022-04-12	17.510	17.660	16.780	17.230	16.807	8,925,217
2022-04-11	17.150	18.220	16.850	17.640	17.207	12,011,975
2022-04-08	16.990	17.160	16.810	17.110	16.690	4,314,547
2022-04-07	16.990	17.100	16.850	17.050	16.632	2,435,245
2022-04-06	17.000	17.360	16.980	17.020	16.603	3,402,911
2022-04-01	17.090	17.160	16.700	17.000	16.583	4,274,935
2022-03-31	17.050	17.590	16.950	17.180	16.759	6,369,064
2022-03-30	16.970	17.150	16.810	17.050	16.632	3,677,630
2022-03-29	16.880	16.990	16.580	16.980	16.564	4,446,800
2022-03-28	16.940	17.210	16.620	16.890	16.476	4,121,732
2022-03-25	16.660	17.300	16.570	16.930	16.515	6,083,568
2022-03-24	16.610	16.980	16.450	16.680	16.271	3,948,144
2022-03-23	16.590	17.330	16.590	16.620	16.212	5,264,885
2022-03-22	16.680	16.860	16.370	16.740	16.329	4,794,949
2022-03-21	17.010	17.380	16.600	16.680	16.271	7,056,194
2022-03-18	16.690	17.180	16.470	17.000	16.583	7,324,322
2022-03-17	16.590	16.900	16.370	16.680	16.271	7,821,248
2022-03-16	16.220	16.510	15.810	16.510	16.105	7,157,485
2022-03-15	15.970	16.470	15.460	16.180	15.783	6,885,609
2022-03-14	16.500	16.790	16.170	16.180	15.783	8,765,061
2022-03-11	15.700	16.680	15.360	16.330	15.930	7,402,234
2022-03-10	16.200	16.310	15.670	15.800	15.413	4,152,886
2022-03-09	15.570	15.950	15.000	15.900	15.510	6,026,929
2022-03-08	15.450	15.650	15.170	15.540	15.159	3,044,382
2022-03-07	15.620	15.670	15.200	15.450	15.071	2,645,365
2022-03-04	15.640	15.850	15.460	15.630	15.247	2,714,329
2022-03-03	15.700	16.080	15.560	15.560	15.178	3,008,315
2022-03-02	15.810	15.820	15.650	15.690	15.305	1,724,459
2022-03-01	15.560	16.100	15.300	15.810	15.422	3,730,837
2022-02-28	15.810	15.850	15.550	15.570	15.188	2,748,589
2022-02-25	15.590	15.960	15.590	15.930	15.539	5,317,277
2022-02-24	15.500	15.950	14.880	15.850	15.461	6,848,845
2022-02-23	15.450	15.670	15.380	15.590	15.208	2,826,905
2022-02-22	15.950	15.960	15.300	15.540	15.159	5,662,092
2022-02-21	15.380	16.050	15.130	15.880	15.491	6,317,284
2022-02-18	14.800	15.440	14.630	15.310	14.935	4,328,353
2022-02-17	14.730	14.890	14.580	14.820	14.457	3,884,460
2022-02-16	14.280	14.790	14.110	14.740	14.379	5,084,474
2022-02-15	14.070	14.170	13.980	14.110	13.764	1,427,703
2022-02-14	14.020	14.190	13.940	14.070	13.725	1,459,685
2022-02-11	14.330	14.330	14.010	14.020	13.676	2,225,767
2022-02-10	14.550	14.640	14.300	14.370	14.018	1,899,500

← NewerPage 19 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.