Shandong Dawn Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 15.100 | 15.580 | 15.040 | 15.560 | 15.178 | 3,033,300 |
| 2021-11-09 | 15.000 | 15.250 | 14.890 | 15.190 | 14.817 | 1,476,685 |
| 2021-11-08 | 15.220 | 15.300 | 14.870 | 15.010 | 14.642 | 1,691,065 |
| 2021-11-05 | 15.300 | 15.440 | 15.180 | 15.330 | 14.954 | 1,767,095 |
| 2021-11-04 | 15.300 | 15.350 | 15.100 | 15.320 | 14.944 | 2,334,034 |
| 2021-11-03 | 14.660 | 15.660 | 14.660 | 15.320 | 14.944 | 4,021,266 |
| 2021-11-02 | 14.920 | 15.150 | 14.650 | 14.670 | 14.310 | 1,724,700 |
| 2021-11-01 | 14.630 | 15.140 | 14.580 | 14.920 | 14.554 | 2,092,200 |
| 2021-10-29 | 14.420 | 14.670 | 14.420 | 14.570 | 14.213 | 1,143,503 |
| 2021-10-28 | 14.470 | 14.590 | 14.410 | 14.470 | 14.115 | 1,029,300 |
| 2021-10-27 | 14.520 | 14.530 | 14.460 | 14.470 | 14.115 | 1,081,051 |
| 2021-10-26 | 14.680 | 14.720 | 14.660 | 14.680 | 14.320 | 758,009 |
← NewerPage 21 of 21 · 1,212 trading days
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.