Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.440	14.580	14.300	14.510	14.154	2,058,300
2022-02-08	14.240	14.450	14.130	14.440	14.086	1,875,316
2022-02-07	14.360	14.430	14.030	14.230	13.881	1,516,385
2022-01-28	13.880	14.150	13.780	14.020	13.676	1,771,500
2022-01-27	14.290	14.380	13.830	13.900	13.559	2,518,322
2022-01-26	14.240	14.380	14.030	14.360	14.008	2,661,327
2022-01-25	14.660	14.750	14.100	14.130	13.783	4,303,757
2022-01-24	15.060	15.060	14.620	14.750	14.388	4,204,364
2022-01-21	15.680	15.750	15.050	15.080	14.710	5,331,417
2022-01-20	16.460	16.540	15.630	15.640	15.256	7,063,955
2022-01-19	16.400	16.750	16.310	16.420	16.017	5,445,100
2022-01-18	18.020	18.140	16.640	16.690	16.281	15,818,549
2022-01-17	18.330	18.990	18.030	18.190	17.744	20,664,587
2022-01-14	16.580	17.880	16.480	17.700	17.266	14,217,716
2022-01-13	16.940	16.960	16.500	16.510	16.105	3,700,435
2022-01-12	16.940	17.060	16.770	16.980	16.564	3,118,603
2022-01-11	17.140	17.270	16.900	16.920	16.505	4,873,840
2022-01-10	16.530	17.320	16.410	17.230	16.807	8,329,227
2022-01-07	16.720	16.990	16.320	16.400	15.998	4,083,200
2022-01-06	16.300	16.790	16.270	16.720	16.310	3,942,257
2022-01-05	16.650	16.720	16.270	16.380	15.978	3,395,900
2022-01-04	16.490	16.800	16.490	16.640	16.232	3,665,514
2021-12-31	16.380	16.540	16.300	16.400	15.998	2,645,731
2021-12-30	16.680	16.690	16.360	16.400	15.998	4,056,803
2021-12-29	16.230	16.800	16.110	16.580	16.173	5,621,716
2021-12-28	16.210	16.340	16.100	16.230	15.832	3,963,932
2021-12-27	16.390	16.400	16.000	16.110	15.715	4,472,700
2021-12-24	16.790	16.990	16.200	16.230	15.832	6,141,776
2021-12-23	16.940	17.270	16.830	16.830	16.417	3,556,666
2021-12-22	17.190	17.220	16.740	17.020	16.603	3,891,126
2021-12-21	16.900	17.290	16.800	17.150	16.729	4,918,189
2021-12-20	17.440	17.770	16.900	16.940	16.525	4,860,365
2021-12-17	17.490	17.880	17.340	17.420	16.993	3,858,110
2021-12-16	17.590	17.730	17.450	17.580	17.149	3,499,926
2021-12-15	17.720	17.970	17.440	17.590	17.159	5,116,331
2021-12-14	17.560	18.060	17.330	17.700	17.266	4,949,490
2021-12-13	17.770	17.950	17.560	17.650	17.217	6,990,308
2021-12-10	18.310	18.500	17.700	17.770	17.334	10,867,926
2021-12-09	18.350	18.770	17.980	18.470	18.017	11,220,434
2021-12-08	17.900	18.540	17.580	18.330	17.880	10,370,864
2021-12-07	18.050	19.030	17.810	18.120	17.676	16,618,870
2021-12-06	16.960	18.350	16.650	18.000	17.559	14,757,391
2021-12-03	16.830	17.190	16.410	16.990	16.573	7,042,506
2021-12-02	16.830	17.150	16.600	16.900	16.486	5,961,803
2021-12-01	17.220	17.440	16.810	16.880	16.466	9,453,779
2021-11-30	16.950	17.580	16.680	17.490	17.061	12,999,929
2021-11-29	16.530	17.680	16.490	17.300	16.876	20,274,253
2021-11-26	15.830	16.880	15.730	16.200	15.803	11,839,532
2021-11-25	15.500	15.920	15.470	15.850	15.461	4,968,563
2021-11-24	15.560	15.590	15.360	15.520	15.139	1,830,709
2021-11-23	15.360	15.640	15.320	15.560	15.178	2,163,405
2021-11-22	15.470	15.800	15.410	15.430	15.052	2,066,830
2021-11-19	15.080	15.480	15.080	15.470	15.091	1,968,382
2021-11-18	15.450	15.580	15.080	15.140	14.769	2,047,108
2021-11-17	15.380	15.510	15.320	15.440	15.061	1,526,200
2021-11-16	15.680	15.750	15.330	15.390	15.013	2,161,173
2021-11-15	15.500	15.750	15.490	15.670	15.286	2,262,581
2021-11-12	15.460	15.550	15.340	15.500	15.120	2,349,997
2021-11-11	15.500	15.670	15.400	15.450	15.071	1,809,049
2021-11-10	15.100	15.580	15.040	15.560	15.178	3,033,300

← NewerPage 20 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.