Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.470	15.540	15.140	15.220	15.108	8,598,706
2025-04-25	15.840	15.890	15.260	15.370	15.256	12,430,324
2025-04-24	16.150	16.310	15.760	15.840	15.723	11,853,975
2025-04-23	15.940	16.180	15.850	15.980	15.862	7,618,691
2025-04-22	16.210	16.550	15.800	16.000	15.882	11,030,047
2025-04-21	15.710	16.260	15.630	16.090	15.971	13,980,781
2025-04-18	16.000	16.790	15.750	15.860	15.743	14,948,653
2025-04-17	16.140	16.660	15.820	16.330	16.209	19,875,739
2025-04-16	16.370	16.620	15.790	15.930	15.812	13,497,786
2025-04-15	16.880	16.980	16.240	16.460	16.338	13,237,837
2025-04-14	16.580	17.450	16.400	16.820	16.696	24,037,707
2025-04-11	14.590	16.120	14.500	16.120	16.001	16,525,637
2025-04-10	14.900	15.250	14.550	14.650	14.542	17,866,842
2025-04-09	13.250	14.760	13.010	14.470	14.363	25,133,892
2025-04-08	12.720	13.870	12.720	13.450	13.351	20,873,650
2025-04-07	14.070	14.340	14.070	14.070	13.966	6,507,820
2025-04-03	16.500	16.880	15.310	15.630	15.515	24,580,637
2025-04-02	17.400	17.460	16.800	16.940	16.815	22,695,543
2025-04-01	16.780	18.000	16.610	17.810	17.678	32,547,123
2025-03-31	16.760	17.150	16.330	16.940	16.815	19,150,946
2025-03-28	16.870	17.550	16.700	17.050	16.924	26,096,659
2025-03-27	15.900	17.530	15.850	17.530	17.401	21,436,816
2025-03-26	16.030	16.360	15.870	15.940	15.822	14,957,441
2025-03-25	15.360	16.690	15.060	16.280	16.160	28,125,741
2025-03-24	15.700	15.840	15.000	15.440	15.326	17,167,599
2025-03-21	16.190	16.720	15.600	15.880	15.763	27,295,023
2025-03-20	18.000	18.000	16.430	16.890	16.765	53,960,869
2025-03-19	15.030	16.560	14.950	16.560	16.438	20,234,995
2025-03-18	15.170	15.250	14.870	15.050	14.939	14,675,135
2025-03-17	15.560	15.640	14.960	15.180	15.068	30,282,074
2025-03-14	13.740	15.250	13.740	15.250	15.137	24,017,566
2025-03-13	13.970	14.160	13.600	13.860	13.758	9,761,000
2025-03-12	14.010	14.140	13.770	14.000	13.897	11,426,456
2025-03-11	14.160	14.220	13.800	14.060	13.956	11,546,200
2025-03-10	14.210	14.580	14.120	14.390	14.284	12,872,400
2025-03-07	13.780	14.640	13.750	14.350	14.244	22,529,457
2025-03-06	13.820	13.990	13.660	13.920	13.817	13,463,200
2025-03-05	13.840	13.990	13.400	13.800	13.698	16,324,043
2025-03-04	13.880	14.280	13.750	14.070	13.966	17,496,533
2025-03-03	14.410	15.140	13.960	14.060	13.956	31,494,650
2025-02-28	13.630	14.890	13.450	14.500	14.393	35,683,372
2025-02-27	14.000	14.090	13.450	13.700	13.599	17,017,725
2025-02-26	13.400	14.490	13.400	14.080	13.976	29,099,009
2025-02-25	13.620	14.730	13.600	14.080	13.976	37,277,189
2025-02-24	13.750	13.790	13.330	13.420	13.321	32,643,675
2025-02-21	14.360	14.360	13.850	14.360	14.254	23,466,050
2025-02-20	11.930	13.050	11.930	13.050	12.954	11,153,306
2025-02-19	11.660	11.930	11.640	11.860	11.772	2,910,257
2025-02-18	12.010	12.040	11.570	11.610	11.524	4,499,500
2025-02-17	12.090	12.090	11.920	12.010	11.921	2,889,600
2025-02-14	12.050	12.150	11.980	12.000	11.911	2,211,320
2025-02-13	12.210	12.280	12.000	12.080	11.991	3,447,014
2025-02-12	12.110	12.430	12.080	12.200	12.110	4,595,209
2025-02-11	12.140	12.150	12.000	12.090	12.001	3,391,600
2025-02-10	12.430	12.430	11.930	12.130	12.040	7,511,782
2025-02-07	11.870	12.320	11.750	12.230	12.140	6,910,542
2025-02-06	11.600	11.980	11.530	11.770	11.683	4,074,061
2025-02-05	11.800	11.840	11.500	11.600	11.514	2,634,900
2025-01-27	11.710	12.030	11.710	11.760	11.673	2,843,600
2025-01-24	11.450	11.780	11.370	11.710	11.624	2,768,354

← NewerPage 7 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.