Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.390	30.360	27.110	30.360	30.278	15,742,471
2026-01-20	27.620	28.260	27.100	27.600	27.525	8,271,537
2026-01-19	27.280	27.650	26.840	27.360	27.286	5,892,180
2026-01-16	26.230	27.700	26.100	27.210	27.136	10,975,141
2026-01-15	27.010	27.310	25.910	26.260	26.189	7,879,960
2026-01-14	27.630	28.250	26.670	27.150	27.077	10,686,962
2026-01-13	28.640	28.660	27.490	27.720	27.645	11,081,703
2026-01-12	28.020	28.870	27.100	28.330	28.253	20,477,378
2026-01-09	24.850	27.310	24.740	27.310	27.236	12,337,083
2026-01-08	24.520	25.250	24.250	24.830	24.763	7,164,994
2026-01-07	23.400	24.880	23.370	24.620	24.553	9,262,161
2026-01-06	23.770	24.030	23.330	23.330	23.267	5,398,955
2026-01-05	24.050	24.200	23.390	23.760	23.696	5,530,786
2025-12-31	24.500	24.520	24.030	24.080	24.015	2,695,514
2025-12-30	24.300	24.590	24.100	24.400	24.334	3,234,050
2025-12-29	24.290	24.880	24.240	24.400	24.334	3,866,162
2025-12-26	24.450	24.510	24.060	24.230	24.164	2,677,100
2025-12-25	24.430	24.600	24.130	24.390	24.324	2,966,966
2025-12-24	24.060	24.580	23.900	24.420	24.354	3,599,600
2025-12-23	24.250	24.350	23.900	24.060	23.995	2,928,300
2025-12-22	24.500	24.580	24.150	24.170	24.105	3,479,000
2025-12-19	24.350	24.630	24.100	24.160	24.095	4,333,209
2025-12-18	24.380	24.470	24.180	24.350	24.284	3,441,086
2025-12-17	24.400	24.850	24.130	24.540	24.474	4,612,017
2025-12-16	24.730	24.840	23.910	24.520	24.454	5,169,661
2025-12-15	24.940	25.740	24.560	24.600	24.533	7,576,207
2025-12-12	24.840	24.870	24.000	24.440	24.374	6,054,111
2025-12-11	26.000	26.050	23.880	24.580	24.513	12,045,292
2025-12-10	24.490	25.680	24.460	25.580	25.511	8,154,278
2025-12-09	24.400	24.780	24.290	24.500	24.434	5,278,706
2025-12-08	22.900	24.720	22.900	24.410	24.344	9,600,490
2025-12-05	22.030	23.290	21.910	23.010	22.948	9,199,790
2025-12-04	21.810	22.250	21.710	22.010	21.950	3,212,026
2025-12-03	21.710	22.100	21.710	21.930	21.871	4,072,322
2025-12-02	21.550	21.930	21.320	21.830	21.771	3,337,554
2025-12-01	21.640	21.660	21.170	21.460	21.402	3,094,734
2025-11-28	21.260	21.750	21.100	21.640	21.581	3,615,700
2025-11-27	21.610	21.690	21.240	21.260	21.202	2,969,081
2025-11-26	21.120	21.760	21.030	21.420	21.362	3,737,057
2025-11-25	21.000	21.260	20.920	21.090	21.033	2,755,257
2025-11-24	20.480	21.030	20.480	20.900	20.843	5,094,799
2025-11-21	21.350	21.480	20.380	20.390	20.335	6,531,841
2025-11-20	22.000	22.240	21.500	21.670	21.611	3,895,255
2025-11-19	22.500	22.600	21.700	21.970	21.911	4,812,389
2025-11-18	22.290	22.660	22.150	22.500	22.439	3,309,775
2025-11-17	22.380	22.600	22.100	22.420	22.359	4,315,771
2025-11-14	22.310	22.840	22.060	22.350	22.290	5,467,641
2025-11-13	22.620	22.900	22.370	22.390	22.329	7,376,321
2025-11-12	23.920	24.000	22.440	22.620	22.559	8,682,586
2025-11-11	25.010	25.060	23.850	23.860	23.795	5,971,675
2025-11-10	25.310	25.950	24.800	24.870	24.803	6,553,790
2025-11-07	25.300	25.490	24.610	24.800	24.733	3,272,963
2025-11-06	24.400	25.400	24.280	25.280	25.212	4,912,791
2025-11-05	23.780	24.550	23.650	24.400	24.334	3,717,700
2025-11-04	24.500	24.620	23.790	24.020	23.955	4,781,471
2025-11-03	24.810	24.810	24.360	24.600	24.533	4,423,257
2025-10-31	24.690	25.530	24.470	24.810	24.743	7,317,071
2025-10-30	26.770	27.250	24.130	24.240	24.174	13,744,449
2025-10-29	25.870	26.770	25.850	26.730	26.658	4,160,993
2025-10-28	25.930	26.300	25.630	26.010	25.940	3,745,485

← NewerPage 4 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.