Shandong Dawn Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.300	13.300	13.300	13.300	13.161	0
2024-10-29	13.300	13.300	13.300	13.300	13.161	0
2024-10-28	12.090	13.300	12.090	13.300	13.161	20,462,648
2024-10-25	11.750	12.160	11.620	12.090	11.963	7,668,580
2024-10-24	11.680	11.730	11.370	11.620	11.498	4,626,060
2024-10-23	11.750	11.950	11.620	11.770	11.647	6,200,542
2024-10-22	11.490	12.050	11.330	11.750	11.627	9,361,534
2024-10-21	10.820	11.780	10.690	11.490	11.370	13,074,946
2024-10-18	10.080	11.050	10.020	10.820	10.707	13,064,976
2024-10-17	10.220	10.390	10.070	10.100	9.994	4,525,000
2024-10-16	10.240	10.370	10.160	10.220	10.113	2,923,118
2024-10-15	10.300	10.450	10.210	10.270	10.162	3,509,993
2024-10-14	10.050	10.470	9.910	10.370	10.261	5,611,501
2024-10-11	10.550	10.650	9.930	10.030	9.925	5,432,600
2024-10-10	10.470	10.700	10.130	10.530	10.420	7,839,727
2024-10-09	11.150	11.330	10.370	10.380	10.271	11,661,600
2024-10-08	12.060	12.080	10.830	11.300	11.182	17,087,283
2024-09-30	10.310	10.990	10.000	10.990	10.875	17,964,823
2024-09-27	9.500	10.280	9.410	9.990	9.885	14,753,401
2024-09-26	9.080	9.650	9.010	9.360	9.262	8,727,600
2024-09-25	9.000	9.410	8.920	9.080	8.985	5,107,400
2024-09-24	8.580	8.920	8.580	8.900	8.807	3,564,600
2024-09-23	8.660	8.720	8.510	8.550	8.460	1,670,500
2024-09-20	8.800	8.800	8.590	8.660	8.569	1,440,000
2024-09-19	8.630	8.820	8.570	8.730	8.639	2,092,668
2024-09-18	8.770	8.800	8.400	8.590	8.500	2,058,400
2024-09-13	8.740	8.780	8.610	8.670	8.579	2,105,200
2024-09-12	8.830	8.920	8.700	8.740	8.648	2,056,160
2024-09-11	8.770	8.930	8.660	8.860	8.767	3,242,104
2024-09-10	8.640	8.770	8.520	8.690	8.599	2,224,700
2024-09-09	8.830	8.860	8.630	8.640	8.550	3,245,888
2024-09-06	8.830	9.000	8.680	8.820	8.728	4,279,200
2024-09-05	8.740	8.940	8.660	8.820	8.728	3,923,408
2024-09-04	8.680	8.830	8.590	8.740	8.648	4,391,577
2024-09-03	8.400	8.700	8.340	8.670	8.579	3,314,975
2024-09-02	8.500	8.580	8.360	8.370	8.282	2,047,404
2024-08-30	8.450	8.650	8.380	8.510	8.421	2,643,100
2024-08-29	8.310	8.440	8.220	8.430	8.342	1,976,318
2024-08-28	8.160	8.420	8.110	8.350	8.263	2,559,500
2024-08-27	8.290	8.330	8.110	8.160	8.075	1,761,239
2024-08-26	8.080	8.340	8.080	8.330	8.243	1,832,400
2024-08-23	8.190	8.250	8.080	8.120	8.035	1,872,300
2024-08-22	8.290	8.340	8.160	8.180	8.094	1,611,600
2024-08-21	8.310	8.420	8.270	8.350	8.263	1,607,100
2024-08-20	8.500	8.590	8.330	8.350	8.263	2,097,298
2024-08-19	8.570	8.650	8.450	8.500	8.411	2,343,961
2024-08-16	8.720	8.740	8.480	8.500	8.411	2,932,604
2024-08-15	8.700	8.810	8.650	8.670	8.579	2,963,900
2024-08-14	8.800	8.960	8.680	8.730	8.639	3,326,258
2024-08-13	8.680	8.860	8.480	8.850	8.757	3,804,869
2024-08-12	8.630	8.830	8.590	8.690	8.599	3,452,600
2024-08-09	8.800	8.850	8.650	8.650	8.559	1,643,700
2024-08-08	8.730	8.810	8.560	8.780	8.688	2,336,335
2024-08-07	8.750	8.790	8.620	8.700	8.609	2,015,822
2024-08-06	8.520	8.760	8.520	8.750	8.658	2,436,385
2024-08-05	8.650	8.850	8.500	8.500	8.411	2,624,171
2024-08-02	8.850	8.940	8.710	8.730	8.639	2,175,204
2024-08-01	8.880	9.040	8.820	8.850	8.757	2,660,504
2024-07-31	8.630	8.900	8.470	8.900	8.807	2,506,561
2024-07-30	8.470	8.600	8.360	8.550	8.460	1,794,900

← NewerPage 9 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.