EODData

SHE, 002838: Shandong Dawn Polymer Co Ltd

05 Feb 2026
LAST:

27.62

CHANGE:
 0.36
OPEN:
27.93
HIGH:
27.97
ASK:
0.00
VOLUME:
3.54M
CHG(%):
1.29
PREV:
27.98
LOW:
27.25
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Feb 2627.9327.9727.2527.623.54M
04 Feb 2628.3828.9827.6827.984.73M
03 Feb 2628.8628.8628.0128.504.29M
02 Feb 2629.5029.5428.0028.055.56M
30 Jan 2629.8430.0027.6629.2111.03M
29 Jan 2629.7830.4129.1730.4011.36M
28 Jan 2629.6130.0429.1229.808.3M
27 Jan 2629.2630.0628.5129.609.5M
26 Jan 2629.4529.8428.9529.258.74M
23 Jan 2629.2329.9629.2329.4010.62M

PROFILE

Name:Shandong Dawn Polymer Co Ltd
About:Shandong Dawn Polymer Co.,Ltd. develops, produces, sells, and services thermoplastic elastomer, modified plastic, master batch, and other products in China and internationally. The company offers TPV/TPE; thermoplastic polyurethanes; modified PP, modified ABS, modified PBT, modified nylon, alloy materials, non-woven melt blown materials, masterbatch, and other special engineering plastics; and bio-based materials, biodegradable materials, and melt-blown materials. Its products are used in automotive, home appliances, electronic and electrical, aerospace, rail transportation, sanitary ware, engineering, construction, building materials, sports equipment, medical and health care, industrial products, civilian products, packaging, catering, and other industries. The company was incorporated in 2002 and is headquartered in Longkou, China.
Sector:Basic Materials
Industry:Specialty Chemicals
Address:Daoen Economic Park Industrial Park, Longkou, China, 265700
Website:https://www.dawnprene.com
ISIN:CNE100002CD1

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:64.18 
Forward P/E:27.10 
PEG Ratio:27.10 
Price to Sales:1.95 
Price to Book:3.21 
Profit Margin:0.03 
Operating Margin:0.05 
Return on Assets:0.02 
Return on Equity:0.05 
DivYield:0.00 
Div/Share:0.10 
Revenue:5.988B 
EBITDA:268.77M 
Shares:478.4M 
Market Cap:13.213B 

TECHNICAL INDICATORS

MA5:28.272.4%
MA10:28.984.9%
MA20:28.432.9%
MA50:25.597.9%
MA100:25.408.7%
MA200:22.8720.8%
STO14:7.58 
RSI14:52.26
WPR14:-91.45 
MTM14:0.26
ROC14:0.01 
ATR:1.36 
Week High:30.4110.1%
Week Low:27.251.4%
Month High:30.7911.5%
Month Low:23.3320.8%
Year High:30.7911.5%
Year Low:11.50140.2%
Volatility:23.18 

RECENT SPLITS

Date Ratio
10 Jun 20191-1
26 Apr 20182-1
28 Jun 201715-10

RECENT DIVIDENDS

Date Amount
22 Oct 2025$0.03
29 May 2025$0.07
17 Jan 2025$0.04
28 Jun 2024$0.07
16 Jun 2023$0.07
02 Jun 2022$0.06
26 May 2021$0.20
24 Sep 2020$0.25
29 May 2020$0.12
10 Jun 2019$0.10