Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.580	28.900	28.100	28.510	28.433	6,041,692
2026-04-23	27.700	29.180	27.700	28.350	28.273	7,078,218
2026-04-22	27.350	27.790	27.200	27.700	27.625	4,427,225
2026-04-21	27.750	28.040	27.070	27.380	27.306	5,050,300
2026-04-20	28.210	28.430	27.550	27.750	27.675	6,731,095
2026-04-17	27.890	28.550	27.800	28.260	28.184	4,806,200
2026-04-16	26.900	28.640	26.600	28.070	27.994	8,434,015
2026-04-15	27.620	27.780	26.850	26.860	26.787	4,905,952
2026-04-14	27.300	27.810	26.750	27.620	27.545	6,581,000
2026-04-13	27.190	27.790	26.660	27.570	27.495	6,490,300
2026-04-10	27.490	27.710	27.050	27.220	27.146	4,700,634
2026-04-09	26.030	27.500	25.800	27.200	27.126	9,069,500
2026-04-08	25.140	26.100	25.140	26.000	25.930	4,096,500
2026-04-07	24.910	25.200	24.560	24.800	24.733	1,824,546
2026-04-03	24.790	25.090	24.460	24.970	24.902	2,532,800
2026-04-02	25.220	25.300	24.580	24.750	24.683	2,447,862
2026-04-01	25.510	25.680	24.860	25.240	25.172	3,080,400
2026-03-31	25.050	26.260	25.000	25.050	24.982	5,444,291
2026-03-30	24.510	25.360	24.400	25.140	25.072	4,218,480
2026-03-27	24.300	24.970	24.170	24.750	24.683	2,254,300
2026-03-26	24.340	25.120	24.150	24.400	24.334	2,359,100
2026-03-25	24.290	24.520	23.960	24.340	24.274	2,462,500
2026-03-24	23.800	24.020	23.190	24.020	23.955	3,171,565
2026-03-23	24.840	24.870	23.020	23.180	23.117	6,415,420
2026-03-20	25.600	25.890	25.000	25.020	24.952	2,839,900
2026-03-19	26.480	26.490	25.360	25.520	25.451	4,221,883
2026-03-18	26.220	26.770	26.030	26.710	26.638	3,856,000
2026-03-17	27.190	27.230	26.200	26.230	26.159	3,794,126
2026-03-16	26.240	27.380	25.960	27.230	27.156	4,966,008
2026-03-13	26.190	26.600	25.950	26.010	25.940	1,900,390
2026-03-12	26.440	27.080	26.250	26.330	26.259	3,377,800
2026-03-11	26.660	27.200	26.400	26.440	26.368	3,077,000
2026-03-10	26.590	26.850	26.410	26.680	26.608	2,360,300
2026-03-09	26.130	26.530	25.320	26.300	26.229	4,218,966
2026-03-06	26.200	26.850	25.970	26.470	26.398	2,983,600
2026-03-05	26.530	26.690	25.950	26.200	26.129	2,474,200
2026-03-04	26.000	26.750	25.530	26.040	25.970	3,886,016
2026-03-03	27.850	28.040	26.300	26.330	26.259	5,812,695
2026-03-02	28.660	28.940	27.380	27.840	27.765	7,197,091
2026-02-27	28.700	29.290	28.410	29.160	29.081	5,104,580
2026-02-26	29.160	29.350	28.500	28.780	28.702	4,500,578
2026-02-25	29.190	29.370	28.750	29.350	29.271	5,608,387
2026-02-24	28.920	29.530	28.430	29.230	29.151	6,118,027
2026-02-13	28.390	28.970	28.250	28.400	28.323	3,972,557
2026-02-12	28.090	29.000	27.850	28.490	28.413	5,097,500
2026-02-11	28.110	28.490	27.890	27.990	27.914	3,985,385
2026-02-10	28.450	28.580	27.660	28.090	28.014	3,714,919
2026-02-09	27.880	28.560	27.450	28.420	28.343	6,216,492
2026-02-06	27.450	28.030	27.250	27.630	27.555	2,573,414
2026-02-05	27.930	27.970	27.250	27.620	27.545	3,540,059
2026-02-04	28.380	28.980	27.680	27.980	27.904	4,725,941
2026-02-03	28.860	28.860	28.010	28.500	28.423	4,288,868
2026-02-02	29.500	29.540	28.000	28.050	27.974	5,556,468
2026-01-30	29.840	30.000	27.660	29.210	29.131	11,025,524
2026-01-29	29.780	30.410	29.170	30.400	30.318	11,361,400
2026-01-28	29.610	30.040	29.120	29.800	29.719	8,296,346
2026-01-27	29.260	30.060	28.510	29.600	29.520	9,502,895
2026-01-26	29.450	29.840	28.950	29.250	29.171	8,741,684
2026-01-23	29.610	29.960	29.230	29.400	29.320	10,615,338
2026-01-22	30.430	30.790	29.480	29.570	29.490	15,668,796

← NewerPage 3 of 5 · 242 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.