Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	50.500	50.510	48.100	48.540	47.245	4,695,861
2023-10-31	52.470	53.680	51.440	51.480	50.107	5,061,206
2023-10-30	52.530	54.880	51.000	53.800	52.365	6,535,529
2023-10-27	56.960	59.750	53.450	53.500	52.073	9,187,846
2023-10-26	50.000	60.480	49.200	60.480	58.866	11,090,563
2023-10-25	48.000	53.500	47.610	50.400	49.055	7,545,510
2023-10-24	48.640	49.600	46.750	49.050	47.741	5,473,430
2023-10-23	47.000	51.800	46.360	49.450	48.131	6,305,089
2023-10-20	46.060	49.500	44.520	48.610	47.313	6,029,984
2023-10-19	45.970	50.200	44.920	46.760	45.513	6,989,843
2023-10-18	44.100	48.000	43.600	47.120	45.863	5,211,645
2023-10-17	45.960	46.190	44.310	45.030	43.829	3,557,237
2023-10-16	45.600	48.980	44.580	47.500	46.233	5,811,820
2023-10-13	43.510	49.980	43.130	46.710	45.464	6,617,762
2023-10-12	42.760	44.360	41.330	44.360	43.177	4,075,123
2023-10-11	43.290	44.600	42.300	42.890	41.746	3,380,976
2023-10-10	43.800	43.980	41.700	42.500	41.366	4,482,026
2023-10-09	43.190	46.880	42.800	45.120	43.916	5,761,638
2023-09-28	41.010	42.600	40.650	41.870	40.753	3,757,106
2023-09-27	41.680	42.880	40.700	41.280	40.179	4,740,062
2023-09-26	43.620	44.270	41.420	42.790	41.648	5,779,668
2023-09-25	40.410	47.000	39.860	44.600	43.410	6,919,787
2023-09-22	38.800	40.070	38.440	40.060	38.991	739,500
2023-09-21	38.870	39.540	38.450	38.860	37.823	693,200
2023-09-20	38.990	39.780	38.900	39.050	38.008	523,715
2023-09-19	39.280	39.590	38.660	38.750	37.716	448,500
2023-09-18	38.660	40.150	38.150	39.120	38.076	631,004
2023-09-15	39.080	39.100	38.500	38.660	37.629	328,611
2023-09-14	40.000	40.000	38.660	38.860	37.823	485,011
2023-09-13	40.120	40.200	39.380	39.500	38.446	566,600
2023-09-12	40.000	40.530	39.770	40.090	39.020	421,013
2023-09-11	40.140	40.400	39.820	40.120	39.050	529,300
2023-09-08	39.740	40.470	39.700	40.140	39.069	456,200
2023-09-07	41.310	41.510	39.860	40.000	38.933	744,413
2023-09-06	40.390	40.610	39.810	40.610	39.527	679,081
2023-09-05	39.930	40.500	39.800	40.390	39.312	835,200
2023-09-04	39.810	40.100	39.500	40.010	38.943	566,649
2023-09-01	39.710	39.950	39.120	39.670	38.612	584,549
2023-08-31	39.740	40.090	39.500	39.670	38.612	624,900
2023-08-30	39.600	40.180	39.110	39.840	38.777	965,599
2023-08-29	37.570	39.830	37.400	39.650	38.592	1,203,800
2023-08-28	38.750	39.740	37.230	37.420	36.422	826,999
2023-08-25	37.800	38.450	36.810	37.000	36.013	596,757
2023-08-24	38.380	39.000	37.650	37.880	36.869	629,852
2023-08-23	38.510	39.280	38.370	38.490	37.463	666,800
2023-08-22	39.300	39.740	37.700	38.500	37.473	1,114,597
2023-08-21	38.260	40.150	38.130	39.310	38.261	1,462,900
2023-08-18	37.860	39.120	37.550	38.270	37.249	860,500
2023-08-17	36.750	37.800	36.560	37.740	36.733	418,500
2023-08-16	37.860	37.860	36.740	36.740	35.760	348,099
2023-08-15	37.640	37.860	37.310	37.610	36.607	298,344
2023-08-14	37.480	37.740	36.880	37.560	36.558	450,856
2023-08-11	37.930	38.670	37.740	37.760	36.753	499,266
2023-08-10	38.000	38.140	37.500	38.140	37.122	275,937
2023-08-09	38.150	38.150	37.600	37.600	36.597	236,076
2023-08-08	37.930	38.150	37.640	38.140	37.122	176,045
2023-08-07	37.810	38.330	37.600	37.800	36.792	286,044
2023-08-04	38.680	38.860	37.920	37.940	36.928	349,200
2023-08-03	39.190	39.200	38.390	38.480	37.453	336,300
2023-08-02	38.660	39.260	38.660	39.210	38.164	334,888

← NewerPage 13 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.