Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.300	26.750	25.840	25.950	25.880	6,371,690
2025-10-24	26.130	26.410	25.550	26.360	26.289	4,253,502
2025-10-23	26.980	27.070	25.770	26.140	26.069	5,511,000
2025-10-22	27.370	27.470	26.880	27.110	27.037	3,399,700
2025-10-21	27.000	27.650	26.900	27.400	27.296	3,967,670
2025-10-20	26.850	27.210	26.660	26.940	26.838	3,262,903
2025-10-17	27.500	27.940	26.700	26.720	26.619	4,096,599
2025-10-16	27.090	28.300	27.070	27.600	27.495	7,165,370
2025-10-15	27.000	27.190	26.390	27.040	26.937	4,188,324
2025-10-14	28.010	28.450	26.400	26.500	26.399	6,110,884
2025-10-13	25.730	27.260	25.660	27.050	26.947	4,804,591
2025-10-10	27.680	28.240	27.120	27.640	27.535	4,274,492
2025-10-09	28.200	28.330	27.660	27.820	27.714	5,631,029
2025-09-30	27.740	28.670	27.600	27.780	27.674	5,888,152
2025-09-29	27.750	27.880	27.180	27.740	27.635	7,668,359
2025-09-26	26.460	28.670	26.320	27.700	27.595	14,042,856
2025-09-25	25.300	27.040	25.120	26.610	26.509	10,941,725
2025-09-24	25.050	25.630	24.850	25.400	25.304	4,879,179
2025-09-23	25.070	25.180	24.450	25.140	25.045	4,139,900
2025-09-22	24.960	25.320	24.760	25.160	25.064	3,699,665
2025-09-19	25.800	25.990	24.710	24.920	24.825	7,283,547
2025-09-18	26.270	27.100	25.660	25.940	25.841	9,311,259
2025-09-17	26.110	26.660	25.950	26.440	26.340	6,308,163
2025-09-16	26.580	26.690	25.610	26.200	26.100	7,350,389
2025-09-15	25.990	27.060	25.710	26.680	26.579	10,836,137
2025-09-12	25.640	26.190	25.480	25.790	25.692	6,518,568
2025-09-11	25.310	25.960	25.010	25.640	25.543	6,102,080
2025-09-10	25.710	26.170	25.350	25.500	25.403	4,004,827
2025-09-09	26.300	26.370	25.600	25.650	25.553	4,831,816
2025-09-08	26.270	26.560	25.760	26.250	26.150	7,099,109
2025-09-05	25.080	26.250	24.750	26.250	26.150	7,513,400
2025-09-04	25.870	26.550	24.600	24.880	24.785	7,738,426
2025-09-03	25.880	26.570	25.200	26.130	26.031	8,989,871
2025-09-02	26.670	26.700	25.430	25.800	25.702	7,612,893
2025-09-01	26.800	27.410	26.480	26.640	26.539	7,315,510
2025-08-29	27.410	27.480	26.580	26.800	26.698	6,410,572
2025-08-28	27.000	27.270	26.380	27.160	27.057	11,488,881
2025-08-27	28.170	28.790	27.000	27.000	26.897	13,911,124
2025-08-26	28.270	29.100	27.300	27.890	27.784	13,939,020
2025-08-25	28.950	29.460	27.630	28.200	28.093	25,518,871
2025-08-22	27.500	28.620	26.200	28.620	28.511	32,341,019
2025-08-21	23.930	26.020	23.750	26.020	25.921	5,159,535
2025-08-20	23.670	23.680	23.100	23.650	23.560	7,545,800
2025-08-19	24.580	24.580	23.100	23.710	23.620	11,123,415
2025-08-18	24.990	25.110	24.450	24.600	24.507	9,064,155
2025-08-15	24.050	25.130	23.750	24.820	24.726	11,859,982
2025-08-14	24.310	24.660	23.710	23.910	23.819	6,371,401
2025-08-13	23.720	24.640	23.680	24.260	24.168	7,715,482
2025-08-12	24.600	24.720	23.340	23.800	23.710	9,605,293
2025-08-11	23.810	25.000	23.710	24.570	24.477	8,221,427
2025-08-08	23.530	24.080	23.450	23.870	23.779	4,725,032
2025-08-07	23.910	24.320	23.570	23.600	23.510	6,425,497
2025-08-06	23.770	24.760	23.690	24.000	23.909	9,000,585
2025-08-05	23.940	24.240	23.600	23.830	23.739	7,472,165
2025-08-04	22.280	23.930	22.230	23.870	23.779	12,878,810
2025-08-01	24.500	24.710	22.710	22.970	22.883	19,675,650
2025-07-31	24.080	25.240	23.750	24.590	24.497	16,674,663
2025-07-30	23.980	24.440	23.530	24.080	23.989	10,638,857
2025-07-29	23.500	23.970	23.300	23.940	23.849	7,958,380
2025-07-28	23.140	24.160	23.120	23.670	23.580	12,052,185

← NewerPage 5 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.