Shandong Dawn Polymer Co Ltd historical data

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

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
2026-09-23	25.360	26.000	25.250	25.840	25.840	5,064,462
2026-09-22	25.710	25.950	25.230	25.320	25.320	3,950,438
2026-09-21	25.300	25.860	25.240	25.510	25.510	5,231,660
2026-09-18	25.200	25.760	25.150	25.240	25.240	3,952,628
2026-09-17	25.190	25.590	24.880	25.010	25.010	4,086,600
2026-09-16	24.500	25.440	24.200	25.250	25.250	6,083,525
2026-09-15	24.390	24.590	24.170	24.230	24.230	3,393,225
2026-09-14	24.150	24.480	23.700	24.390	24.390	4,158,800
2026-09-11	24.780	24.780	23.570	24.250	24.250	6,238,246
2026-09-10	25.400	25.450	24.870	24.940	24.940	4,035,812
2026-09-09	25.300	26.000	25.300	25.550	25.550	4,905,276
2026-09-08	25.580	25.690	25.020	25.510	25.510	5,682,798
2026-09-07	24.900	25.720	24.700	25.600	25.600	7,112,866
2026-09-04	25.200	25.980	24.670	24.740	24.740	6,523,538
2026-09-03	25.100	25.450	24.670	24.900	24.900	4,054,408
2026-09-02	25.000	25.400	24.650	25.090	25.090	5,028,632
2026-09-01	26.300	26.300	25.200	25.260	25.260	7,474,807
2026-08-31	24.820	26.140	24.820	26.010	26.010	10,034,520
2026-08-28	25.400	25.800	24.900	24.950	24.950	6,771,524
2026-08-27	24.640	25.430	24.160	25.320	25.320	7,530,862
2026-08-26	23.900	24.840	23.680	24.400	24.400	7,835,700
2026-08-25	24.190	24.300	23.070	23.720	23.720	7,373,883
2026-08-24	25.140	25.200	23.920	24.390	24.390	8,401,934
2026-08-21	24.230	25.500	23.650	25.230	25.230	10,907,490
2026-08-20	24.460	24.670	24.000	24.220	24.220	8,990,786
2026-08-19	25.990	26.120	23.700	23.980	23.980	14,422,030
2026-08-18	27.470	27.680	25.860	26.250	26.250	18,885,176
2026-08-17	24.920	27.190	24.810	27.190	27.190	14,664,096
2026-08-14	24.660	24.840	24.210	24.720	24.720	6,056,119
2026-08-13	25.280	25.570	24.200	24.520	24.520	8,322,102
2026-08-12	26.110	26.110	25.090	25.180	25.180	8,825,416
2026-08-11	25.790	26.270	25.650	25.880	25.880	4,983,900
2026-08-10	26.460	26.550	25.720	25.990	25.990	7,043,539
2026-08-07	25.920	27.100	25.220	26.390	26.390	10,219,680
2026-08-06	25.910	26.450	25.600	25.920	25.920	8,660,217
2026-08-05	25.090	26.570	24.930	26.350	26.350	8,308,379
2026-08-04	25.100	25.500	24.360	25.080	25.080	7,082,238
2026-08-03	26.200	26.200	24.770	24.840	24.840	6,582,500
2026-07-31	25.690	27.100	25.300	25.760	25.760	7,931,300
2026-07-30	25.600	25.870	24.380	24.950	24.950	5,189,853
2026-07-29	25.570	26.450	24.560	25.890	25.890	8,000,932
2026-07-28	26.750	26.950	25.370	25.580	25.580	5,430,500
2026-07-27	26.540	27.140	26.400	26.900	26.900	5,479,009
2026-07-24	26.570	27.100	26.060	26.530	26.530	4,258,464

Page 1 of 1 · 60 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.