Shandong Dawn Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.360 | 19.830 | 18.200 | 19.760 | 19.760 | 7,740,520 |
| 2026-10-22 | 20.050 | 20.390 | 19.610 | 19.700 | 19.700 | 4,727,795 |
| 2026-10-21 | 20.440 | 20.690 | 20.280 | 20.370 | 20.370 | 4,050,576 |
| 2026-10-20 | 20.200 | 20.480 | 19.880 | 20.390 | 20.390 | 3,949,144 |
| 2026-10-19 | 19.520 | 20.400 | 19.440 | 20.290 | 20.290 | 6,447,763 |
| 2026-10-16 | 20.200 | 20.330 | 19.480 | 19.750 | 19.750 | 8,028,324 |
| 2026-10-15 | 20.570 | 21.100 | 19.580 | 19.620 | 19.620 | 13,030,864 |
| 2026-10-14 | 23.290 | 23.440 | 21.590 | 21.710 | 21.710 | 10,042,337 |
| 2026-10-13 | 23.420 | 23.500 | 21.910 | 22.840 | 22.840 | 12,978,957 |
| 2026-10-12 | 25.620 | 25.620 | 23.640 | 23.750 | 23.750 | 17,893,225 |
| 2026-10-09 | 24.260 | 26.600 | 23.180 | 26.230 | 26.230 | 13,703,335 |
| 2026-10-08 | 24.680 | 25.770 | 24.050 | 24.250 | 24.250 | 5,959,582 |
| 2026-09-30 | 24.130 | 25.340 | 24.100 | 24.550 | 24.550 | 3,847,151 |
| 2026-09-29 | 24.470 | 24.750 | 24.010 | 24.130 | 24.130 | 3,489,814 |
| 2026-09-28 | 25.450 | 25.620 | 24.400 | 24.480 | 24.480 | 5,506,264 |
| 2026-09-24 | 25.830 | 26.250 | 25.550 | 25.650 | 25.650 | 4,293,676 |
Page 1 of 1 · 16 trading days
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.