Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.500	11.680	11.410	11.500	11.415	2,673,834
2025-01-22	11.450	11.580	11.330	11.390	11.306	1,340,300
2025-01-21	11.710	11.740	11.470	11.560	11.475	1,733,500
2025-01-20	11.460	11.830	11.340	11.650	11.564	3,216,852
2025-01-17	11.320	11.390	11.120	11.340	11.256	1,883,600
2025-01-16	11.420	11.460	11.160	11.260	11.142	2,282,092
2025-01-15	11.490	11.490	11.240	11.310	11.192	1,552,000
2025-01-14	11.200	11.380	11.100	11.370	11.251	2,521,560
2025-01-13	10.870	11.060	10.700	11.030	10.915	2,034,700
2025-01-10	11.500	11.500	10.970	10.980	10.865	4,479,300
2025-01-09	11.210	11.860	11.150	11.440	11.320	4,101,305
2025-01-08	11.550	11.550	11.050	11.280	11.162	2,286,500
2025-01-07	11.150	11.470	11.030	11.410	11.291	2,155,460
2025-01-06	11.000	11.380	10.720	11.140	11.023	3,389,100
2025-01-03	11.610	11.690	11.040	11.060	10.944	2,967,400
2025-01-02	11.790	11.960	11.500	11.570	11.449	3,379,200
2024-12-31	12.000	12.280	11.750	11.810	11.686	3,455,300
2024-12-30	12.180	12.180	11.800	12.000	11.874	3,855,434
2024-12-27	11.790	12.370	11.620	12.200	12.072	4,701,656
2024-12-26	11.600	11.790	11.600	11.730	11.607	1,944,700
2024-12-25	11.930	12.100	11.450	11.600	11.479	3,553,249
2024-12-24	12.150	12.210	11.830	11.940	11.815	3,191,600
2024-12-23	12.330	12.410	11.900	11.910	11.785	3,293,900
2024-12-20	12.270	12.470	12.270	12.320	12.191	2,497,600
2024-12-19	12.320	12.380	12.090	12.270	12.142	3,251,218
2024-12-18	12.620	12.740	12.280	12.390	12.260	5,256,300
2024-12-17	12.920	13.220	12.570	12.610	12.478	5,763,365
2024-12-16	12.840	13.000	12.720	12.800	12.666	3,300,494
2024-12-13	13.300	13.340	12.860	12.880	12.745	5,297,100
2024-12-12	13.090	13.340	13.050	13.250	13.111	4,684,600
2024-12-11	12.910	13.100	12.910	13.090	12.953	3,158,900
2024-12-10	13.490	13.550	12.960	12.990	12.854	5,381,756
2024-12-09	12.900	13.120	12.900	13.080	12.943	4,358,800
2024-12-06	12.870	13.050	12.720	12.920	12.785	3,639,350
2024-12-05	12.680	12.920	12.640	12.880	12.745	3,235,450
2024-12-04	13.100	13.110	12.640	12.670	12.537	5,277,475
2024-12-03	13.040	13.370	12.790	13.110	12.973	6,282,400
2024-12-02	12.500	13.110	12.480	13.050	12.913	8,514,400
2024-11-29	12.670	12.710	12.370	12.430	12.300	6,571,508
2024-11-28	12.880	12.950	12.640	12.680	12.547	4,215,513
2024-11-27	12.850	12.850	12.210	12.800	12.666	8,878,907
2024-11-26	13.300	13.850	12.900	12.950	12.814	7,212,726
2024-11-25	12.890	13.550	12.800	13.440	13.299	7,288,646
2024-11-22	13.250	13.670	12.890	12.910	12.775	9,586,878
2024-11-21	13.550	13.650	13.180	13.280	13.141	8,535,674
2024-11-20	12.940	13.950	12.910	13.550	13.408	10,903,576
2024-11-19	12.880	13.380	12.640	13.070	12.933	9,538,539
2024-11-18	13.080	13.560	12.740	13.070	12.933	12,946,188
2024-11-15	13.100	13.590	12.800	12.880	12.745	13,875,832
2024-11-14	14.700	14.790	13.200	13.290	13.151	23,767,106
2024-11-13	16.090	16.090	14.140	14.620	14.467	45,370,465
2024-11-12	14.630	14.630	14.630	14.630	14.477	1,273,550
2024-11-11	13.300	13.300	13.300	13.300	13.161	0
2024-11-08	13.300	13.300	13.300	13.300	13.161	0
2024-11-07	13.300	13.300	13.300	13.300	13.161	0
2024-11-06	13.300	13.300	13.300	13.300	13.161	0
2024-11-05	13.300	13.300	13.300	13.300	13.161	0
2024-11-04	13.300	13.300	13.300	13.300	13.161	0
2024-11-01	13.300	13.300	13.300	13.300	13.161	0
2024-10-31	13.300	13.300	13.300	13.300	13.161	0

← NewerPage 8 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.