Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.840	23.600	22.840	23.250	23.162	10,079,479
2025-07-24	22.450	23.000	22.320	22.970	22.883	9,567,966
2025-07-23	23.000	23.100	22.480	22.530	22.444	10,367,520
2025-07-22	22.660	23.290	22.440	22.960	22.873	12,760,521
2025-07-21	22.210	23.250	22.210	22.940	22.853	19,328,546
2025-07-18	21.800	23.380	21.150	22.410	22.325	30,083,477
2025-07-17	19.420	21.330	19.320	21.330	21.249	15,020,347
2025-07-16	19.070	19.580	18.450	19.390	19.316	7,422,806
2025-07-15	19.180	19.340	18.990	19.080	19.008	5,911,052
2025-07-14	18.710	19.280	18.660	19.220	19.147	6,600,168
2025-07-11	18.390	19.020	18.340	18.730	18.659	6,916,986
2025-07-10	18.390	18.590	18.210	18.420	18.350	3,364,846
2025-07-09	18.450	18.570	18.280	18.330	18.260	3,436,934
2025-07-08	18.640	18.700	18.290	18.430	18.360	5,496,050
2025-07-07	17.990	18.680	17.810	18.670	18.599	8,306,887
2025-07-04	18.210	18.300	17.840	17.880	17.812	3,816,509
2025-07-03	18.250	18.430	18.050	18.240	18.171	2,982,672
2025-07-02	18.450	18.620	18.000	18.270	18.201	4,677,211
2025-07-01	17.910	18.730	17.780	18.530	18.460	8,440,223
2025-06-30	18.000	18.130	17.740	17.910	17.842	5,558,908
2025-06-27	17.690	17.890	17.600	17.790	17.722	3,451,615
2025-06-26	17.680	17.910	17.520	17.630	17.563	3,432,071
2025-06-25	17.650	17.740	17.430	17.680	17.613	4,085,881
2025-06-24	17.220	17.850	17.210	17.600	17.533	4,440,963
2025-06-23	16.880	17.220	16.800	17.190	17.125	3,037,766
2025-06-20	17.170	17.350	16.810	17.050	16.985	5,189,522
2025-06-19	17.990	18.300	17.130	17.170	17.105	7,127,262
2025-06-18	17.900	18.460	17.900	18.010	17.942	4,069,210
2025-06-17	18.200	18.420	17.880	18.020	17.952	4,134,170
2025-06-16	17.710	18.240	17.690	18.080	18.011	4,227,616
2025-06-13	18.690	18.690	17.620	17.980	17.912	12,810,063
2025-06-12	18.900	19.090	18.700	18.920	18.848	6,979,853
2025-06-11	19.300	19.320	18.950	18.980	18.908	7,545,726
2025-06-10	18.470	19.510	18.380	19.350	19.277	16,147,915
2025-06-09	18.280	18.660	18.180	18.470	18.400	5,647,805
2025-06-06	18.180	18.490	17.900	18.330	18.260	6,791,652
2025-06-05	18.250	18.730	18.100	18.230	18.161	8,172,646
2025-06-04	18.680	18.970	18.150	18.230	18.161	9,136,440
2025-06-03	18.100	18.850	17.950	18.410	18.340	10,294,482
2025-05-30	18.100	18.380	17.930	18.100	18.031	5,453,376
2025-05-29	18.050	18.250	17.880	18.080	18.011	5,446,677
2025-05-28	18.110	18.480	17.950	18.040	17.907	8,586,961
2025-05-27	18.430	18.980	18.320	18.380	18.244	8,986,243
2025-05-26	18.680	18.800	18.400	18.530	18.393	8,515,024
2025-05-23	19.100	19.210	18.710	18.710	18.572	11,136,291
2025-05-22	18.380	19.190	18.340	18.860	18.721	15,649,310
2025-05-21	18.680	19.660	18.540	18.560	18.423	18,826,146
2025-05-20	18.230	19.280	17.900	18.940	18.800	17,896,913
2025-05-19	18.420	18.470	17.930	18.290	18.155	11,168,763
2025-05-16	17.310	18.790	17.280	18.380	18.244	21,181,414
2025-05-15	17.600	17.800	17.190	17.390	17.262	8,336,426
2025-05-14	17.450	17.600	17.180	17.590	17.460	11,074,613
2025-05-13	17.450	17.590	17.220	17.450	17.321	11,546,138
2025-05-12	17.170	17.550	16.860	17.520	17.391	22,306,863
2025-05-09	16.220	17.470	16.220	17.200	17.073	28,370,962
2025-05-08	16.000	16.450	15.870	16.280	16.160	10,596,559
2025-05-07	16.000	16.270	15.850	16.060	15.941	11,369,566
2025-05-06	15.750	16.070	15.550	15.950	15.832	9,959,520
2025-04-30	15.660	15.750	15.440	15.610	15.495	8,090,015
2025-04-29	15.220	15.980	15.200	15.520	15.405	11,476,132

← NewerPage 6 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.