Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.000	39.480	37.680	39.350	38.300	1,304,500
2024-01-24	37.720	38.700	36.760	38.050	37.035	1,210,300
2024-01-23	38.090	38.250	37.200	37.710	36.704	1,058,899
2024-01-22	40.600	41.100	37.910	38.000	36.986	1,751,424
2024-01-19	42.440	42.840	40.930	40.940	39.848	1,211,300
2024-01-18	42.660	43.170	41.420	42.430	41.298	1,289,600
2024-01-17	44.190	44.600	42.700	42.700	41.561	1,236,292
2024-01-16	44.410	44.920	43.340	44.320	43.138	1,646,400
2024-01-15	45.160	45.160	45.160	45.160	43.955	0
2024-01-12	45.000	47.390	44.800	45.160	43.955	2,663,720
2024-01-11	43.510	46.090	43.510	45.510	44.296	2,230,120
2024-01-10	44.380	44.990	43.600	43.700	42.534	1,312,168
2024-01-09	43.990	45.590	43.990	44.760	43.566	1,513,268
2024-01-08	44.810	45.290	44.100	44.100	42.923	1,383,110
2024-01-05	46.200	46.700	44.510	44.800	43.605	2,479,820
2024-01-04	48.870	49.260	46.000	46.340	45.104	3,074,715
2024-01-03	50.500	50.500	48.300	48.870	47.566	3,507,162
2024-01-02	49.710	52.630	49.600	51.550	50.175	5,136,239
2023-12-29	48.540	51.320	48.040	50.500	49.153	4,723,963
2023-12-28	48.510	49.480	45.180	48.850	47.547	4,868,096
2023-12-27	52.250	52.470	48.450	49.330	48.014	5,061,796
2023-12-26	52.050	57.670	51.180	51.600	50.223	8,039,797
2023-12-25	49.980	53.660	47.300	53.000	51.586	7,131,902
2023-12-22	48.840	51.780	48.600	50.940	49.581	6,460,340
2023-12-21	48.600	50.940	47.100	49.130	47.819	4,843,699
2023-12-20	50.770	54.200	49.710	49.710	48.384	7,271,682
2023-12-19	45.500	52.880	44.500	49.770	48.442	8,052,488
2023-12-18	43.420	47.500	43.250	45.200	43.994	3,403,637
2023-12-15	44.310	44.310	43.380	43.540	42.378	730,812
2023-12-14	43.360	44.400	43.200	43.750	42.583	1,164,380
2023-12-13	43.310	43.880	43.100	43.330	42.174	835,611
2023-12-12	43.900	44.140	43.470	43.880	42.709	645,498
2023-12-11	43.490	44.110	43.200	43.850	42.680	982,137
2023-12-08	44.610	45.250	43.660	43.750	42.583	1,174,783
2023-12-07	45.400	45.860	44.730	44.740	43.546	927,576
2023-12-06	45.530	46.490	45.380	45.520	44.306	847,700
2023-12-05	46.600	46.620	44.800	45.500	44.286	923,221
2023-12-04	46.480	46.900	46.050	46.620	45.376	942,300
2023-12-01	46.380	46.600	45.800	46.440	45.201	1,002,805
2023-11-30	47.390	47.400	45.700	46.410	45.172	1,255,777
2023-11-29	47.960	48.360	47.360	47.470	46.204	1,391,636
2023-11-28	46.890	48.350	46.660	48.050	46.768	1,946,019
2023-11-27	45.880	48.160	45.750	47.370	46.106	2,547,761
2023-11-24	46.850	46.980	45.550	45.750	44.529	1,440,165
2023-11-23	45.850	47.260	45.850	46.950	45.697	1,761,105
2023-11-22	47.980	48.160	45.980	46.010	44.783	3,154,618
2023-11-21	48.790	49.450	47.900	48.000	46.719	2,618,701
2023-11-20	48.730	49.810	48.520	48.740	47.440	2,309,930
2023-11-17	48.100	49.500	47.710	49.280	47.965	2,327,349
2023-11-16	48.780	49.640	48.400	48.560	47.264	2,224,813
2023-11-15	47.800	49.500	47.010	49.310	47.994	3,530,448
2023-11-14	47.540	48.190	47.240	47.750	46.476	1,758,878
2023-11-13	47.040	48.400	46.600	47.980	46.700	2,215,994
2023-11-10	48.110	49.670	47.020	47.030	45.775	2,811,000
2023-11-09	52.960	52.960	48.700	48.800	47.498	4,810,212
2023-11-08	51.820	56.500	50.800	54.160	52.715	6,728,670
2023-11-07	51.100	53.580	50.090	52.870	51.460	5,804,190
2023-11-06	49.230	51.400	48.650	51.040	49.678	4,673,839
2023-11-03	47.990	49.690	47.210	49.030	47.722	3,621,384
2023-11-02	48.020	49.740	46.870	48.530	47.235	4,877,231

← NewerPage 12 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.