Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.980	27.720	26.770	27.150	27.150	4,767,600
2026-07-22	27.680	28.380	26.760	27.000	27.000	7,127,984
2026-07-21	26.230	28.120	25.710	28.010	28.010	12,312,310
2026-07-20	27.630	28.360	25.470	26.220	26.220	17,102,936
2026-07-17	31.900	32.440	28.300	28.300	28.300	12,473,907
2026-07-16	33.040	33.100	31.260	31.440	31.440	10,763,305
2026-07-15	34.340	34.880	33.000	33.330	33.330	14,166,919
2026-07-14	31.480	34.630	31.150	34.630	34.630	13,695,770
2026-07-13	33.070	34.300	31.010	31.480	31.480	12,774,500
2026-07-10	31.540	34.420	31.330	33.460	33.460	14,020,191
2026-07-09	31.720	31.740	30.170	31.290	31.290	5,945,843
2026-07-08	32.700	32.710	31.170	31.590	31.590	6,895,490
2026-07-07	32.310	33.980	32.050	32.800	32.800	7,593,314
2026-07-06	34.510	35.990	32.480	32.660	32.660	9,445,728
2026-07-03	33.900	35.750	33.610	34.320	34.320	9,873,072
2026-07-02	32.300	34.350	31.660	33.350	33.350	9,832,421
2026-07-01	30.810	32.700	30.330	32.620	32.620	8,422,337
2026-06-30	30.960	31.670	30.570	30.620	30.620	5,524,300
2026-06-29	32.370	32.460	30.380	30.960	30.960	6,466,706
2026-06-26	33.010	33.330	32.100	32.290	32.290	5,310,400
2026-06-25	34.120	34.440	33.170	33.230	33.140	5,244,814
2026-06-24	33.240	34.990	32.700	34.230	34.137	6,923,016
2026-06-23	34.060	34.440	32.840	33.320	33.230	5,724,600
2026-06-22	35.350	35.460	33.860	33.990	33.898	7,169,825
2026-06-18	34.500	35.850	34.310	35.290	35.194	8,604,139
2026-06-17	34.880	36.200	34.650	34.800	34.706	5,596,737
2026-06-16	35.400	36.510	34.500	35.340	35.244	8,539,681
2026-06-15	33.090	35.760	33.090	35.320	35.224	12,009,794
2026-06-12	32.890	34.030	32.600	33.440	33.349	7,161,659
2026-06-11	32.670	33.950	32.200	32.670	32.582	7,474,396
2026-06-10	31.190	33.860	30.990	32.670	32.582	9,413,397
2026-06-09	30.530	31.400	30.140	31.190	31.106	4,822,400
2026-06-08	31.660	32.500	29.800	30.230	30.148	7,520,751
2026-06-05	32.330	32.990	31.260	32.500	32.412	5,597,329
2026-06-04	33.020	33.270	32.140	32.320	32.233	4,736,234
2026-06-03	33.350	33.780	32.600	33.200	33.110	3,940,304
2026-06-02	32.820	33.870	32.200	33.350	33.260	5,545,680
2026-06-01	33.720	34.090	33.160	33.400	33.310	6,012,900
2026-05-29	35.610	35.980	33.620	33.740	33.649	5,993,800
2026-05-28	35.440	35.800	34.680	35.370	35.274	5,365,200
2026-05-27	36.100	36.200	35.260	35.570	35.474	4,085,834
2026-05-26	36.120	37.220	35.520	36.310	36.212	5,800,200
2026-05-25	36.140	36.780	34.200	36.260	36.162	9,584,366
2026-05-22	36.080	36.110	35.090	35.600	35.504	7,900,280
2026-05-21	37.220	37.860	35.500	35.630	35.534	9,068,295
2026-05-20	37.520	37.710	36.790	37.220	37.119	4,981,100
2026-05-19	37.590	38.100	37.000	37.350	37.249	5,414,138
2026-05-18	36.390	38.300	36.300	37.840	37.738	9,231,005
2026-05-15	37.440	38.000	36.280	36.620	36.521	9,906,746
2026-05-14	37.730	38.130	35.780	37.200	37.099	14,035,600
2026-05-13	36.160	38.190	36.150	37.810	37.708	10,447,452
2026-05-12	35.650	36.810	35.120	36.520	36.421	11,518,444
2026-05-11	34.510	36.250	33.820	35.670	35.573	11,252,228
2026-05-08	34.360	35.390	34.010	34.530	34.437	10,334,996
2026-05-07	32.520	35.350	32.090	34.700	34.606	13,617,127
2026-05-06	30.340	32.980	30.000	32.520	32.432	11,845,999
2026-04-30	30.510	30.700	29.740	30.040	29.959	6,640,953
2026-04-29	29.500	30.980	29.350	30.750	30.667	10,402,737
2026-04-28	29.060	30.050	28.570	29.740	29.660	9,245,304
2026-04-27	28.480	29.530	28.320	29.220	29.141	6,230,850

← NewerPage 2 of 21 · 1,212 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.