Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	34.190	34.320	33.560	33.950	33.345	1,108,200
2024-07-26	33.460	34.480	33.340	34.300	33.689	1,595,483
2024-07-25	32.610	34.350	32.440	33.760	33.159	1,585,327
2024-07-24	33.000	33.480	32.510	32.800	32.216	885,400
2024-07-23	33.730	34.150	33.130	33.160	32.569	819,200
2024-07-22	33.600	34.090	33.470	33.760	33.159	825,800
2024-07-19	33.100	34.190	33.010	33.780	33.178	1,230,300
2024-07-18	33.080	33.540	32.610	33.390	32.795	1,081,800
2024-07-17	34.820	35.000	33.500	33.580	32.982	2,379,490
2024-07-16	33.950	35.550	33.200	35.320	34.691	2,746,990
2024-07-15	34.350	34.520	33.680	33.880	33.277	1,286,600
2024-07-12	34.580	34.790	34.080	34.350	33.738	1,494,301
2024-07-11	33.990	34.860	33.610	34.650	34.033	2,654,225
2024-07-10	33.530	34.090	33.000	33.300	32.707	1,715,335
2024-07-09	32.810	34.030	31.600	33.800	33.198	2,927,597
2024-07-08	35.660	35.730	33.160	33.340	32.746	4,633,172
2024-07-05	38.690	39.980	38.110	39.850	39.140	4,912,626
2024-07-04	38.180	41.000	37.690	39.930	39.219	7,078,502
2024-07-03	36.230	36.290	35.340	35.340	34.711	772,700
2024-07-02	36.210	36.570	35.900	36.030	35.388	839,500
2024-07-01	35.980	36.440	35.430	36.210	35.565	780,100
2024-06-28	35.460	36.610	35.310	36.130	35.487	970,082
2024-06-27	36.000	36.400	35.360	35.450	34.819	932,100
2024-06-26	34.950	36.360	34.440	36.240	35.595	1,134,900
2024-06-25	34.580	35.770	34.580	35.080	34.455	1,020,145
2024-06-24	35.660	36.020	34.610	34.670	34.053	1,142,080
2024-06-21	36.360	36.930	35.840	36.020	35.379	1,072,800
2024-06-20	38.810	39.030	36.570	36.650	35.997	2,469,200
2024-06-19	37.890	39.600	37.300	39.100	38.404	3,393,873
2024-06-18	36.960	38.850	36.960	38.380	37.697	2,588,490
2024-06-17	36.300	37.410	36.300	36.790	36.135	978,200
2024-06-14	36.880	36.880	36.300	36.790	36.135	819,090
2024-06-13	36.880	37.270	36.220	36.790	36.135	1,200,527
2024-06-12	36.400	37.130	36.050	36.680	36.027	1,079,606
2024-06-11	35.610	36.650	34.880	36.460	35.811	1,279,733
2024-06-07	35.610	36.350	35.090	35.760	35.123	1,458,994
2024-06-06	38.000	38.030	34.440	34.780	34.161	2,268,294
2024-06-05	38.600	38.600	37.500	37.520	36.852	1,521,600
2024-06-04	38.570	39.380	37.600	39.120	38.423	2,214,694
2024-06-03	39.110	39.290	37.880	38.650	37.962	1,729,006
2024-05-31	37.700	39.490	37.660	38.600	37.913	2,446,668
2024-05-30	40.010	40.010	37.800	37.800	37.127	3,211,828
2024-05-29	39.550	41.430	39.130	40.970	39.877	3,441,568
2024-05-28	42.610	42.950	39.740	40.130	39.059	4,107,202
2024-05-27	42.570	43.590	41.700	43.260	42.106	4,733,097
2024-05-24	40.620	44.100	39.710	43.620	42.456	7,545,971
2024-05-23	39.300	43.280	39.000	41.440	40.334	6,947,189
2024-05-22	38.450	39.600	38.440	39.480	38.427	2,032,756
2024-05-21	39.540	39.540	38.480	38.930	37.891	2,146,827
2024-05-20	40.210	40.490	39.270	39.770	38.709	3,564,188
2024-05-17	37.620	41.060	37.620	40.700	39.614	5,151,628
2024-05-16	38.690	39.280	37.500	38.000	36.986	3,140,025
2024-05-15	36.680	39.320	36.190	39.210	38.164	3,963,926
2024-05-14	36.580	37.090	36.310	36.650	35.672	919,300
2024-05-13	36.550	36.800	35.710	36.060	35.098	895,900
2024-05-10	37.940	38.110	36.870	37.000	36.013	1,213,612
2024-05-09	37.510	38.300	37.510	37.960	36.947	1,337,000
2024-05-08	38.800	38.880	37.500	37.600	36.597	1,925,033
2024-05-07	39.290	39.290	38.400	38.770	37.736	2,643,325
2024-05-06	38.100	39.800	37.420	39.390	38.339	3,295,963

← NewerPage 10 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1800 CNY
2025-09-29	0.2000 CNY
2025-06-13	0.4099 CNY
2024-05-30	0.3700 CNY
2023-06-09	0.2000 CNY
2022-06-20	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.