Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38.820	39.270	38.410	38.880	37.843	378,000
2023-07-31	39.710	39.720	38.720	38.810	37.775	496,300
2023-07-28	39.300	39.580	38.740	39.330	38.281	393,700
2023-07-27	39.650	40.260	39.500	39.510	38.456	395,100
2023-07-26	39.700	40.490	39.600	39.870	38.806	564,774
2023-07-25	38.800	39.850	38.660	39.740	38.680	473,799
2023-07-24	38.410	39.060	38.140	38.750	37.716	360,406
2023-07-21	38.940	39.190	38.300	38.350	37.327	314,700
2023-07-20	39.380	39.880	38.770	38.800	37.765	376,400
2023-07-19	39.860	40.070	39.430	39.540	38.485	292,000
2023-07-18	39.630	40.120	39.330	39.880	38.816	369,800
2023-07-17	39.720	39.720	39.110	39.520	38.466	348,900
2023-07-14	39.740	40.040	39.490	39.690	38.631	453,300
2023-07-13	40.130	40.130	39.200	39.950	38.884	510,278
2023-07-12	40.450	40.710	39.500	39.990	38.923	702,699
2023-07-11	40.200	40.700	39.570	40.700	39.614	843,150
2023-07-10	39.900	40.470	39.300	39.980	38.913	661,799
2023-07-07	39.860	40.250	39.590	39.900	38.836	527,500
2023-07-06	39.400	40.590	39.310	40.030	38.962	847,700
2023-07-05	39.240	39.870	39.150	39.300	38.252	671,440
2023-07-04	39.030	39.740	38.510	39.280	38.232	733,340
2023-07-03	39.990	40.370	38.750	38.950	37.911	1,471,458
2023-06-30	38.700	40.910	38.460	40.180	39.108	2,301,650
2023-06-29	37.340	39.830	37.180	38.440	37.414	1,311,602
2023-06-28	36.910	37.400	36.450	37.330	36.334	559,613
2023-06-27	35.990	37.730	35.870	37.160	36.169	1,117,248
2023-06-26	35.780	36.800	35.520	36.310	35.341	676,899
2023-06-21	36.300	36.660	35.730	35.780	34.825	445,200
2023-06-20	37.570	37.830	36.300	36.300	35.332	1,003,364
2023-06-19	38.000	38.180	37.530	37.570	36.568	302,300
2023-06-16	37.790	38.430	37.660	37.880	36.869	387,800
2023-06-15	38.430	38.680	37.900	37.990	36.977	473,751
2023-06-14	38.550	38.730	38.320	38.480	37.453	336,199
2023-06-13	37.900	39.100	37.900	38.570	37.541	499,611
2023-06-12	37.200	38.250	37.020	38.180	37.161	650,400
2023-06-09	37.700	38.050	37.000	37.350	36.354	695,078
2023-06-08	37.980	38.830	37.580	37.830	36.626	492,400
2023-06-07	38.380	38.380	37.420	37.580	36.384	375,945
2023-06-06	38.790	38.790	37.930	37.950	36.742	394,797
2023-06-05	38.560	39.060	38.430	38.800	37.565	306,900
2023-06-02	38.670	39.080	38.550	38.550	37.323	319,200
2023-06-01	38.110	39.080	38.060	38.670	37.439	419,500
2023-05-31	38.380	38.650	37.980	38.050	36.839	459,099
2023-05-30	38.380	39.070	38.150	38.500	37.275	621,594
2023-05-29	39.000	39.210	38.400	38.650	37.420	779,900
2023-05-26	39.990	40.580	38.550	39.100	37.856	1,285,312
2023-05-25	40.090	41.320	39.400	40.380	39.095	1,805,927
2023-05-24	38.520	41.590	38.510	40.890	39.589	2,139,084
2023-05-23	37.740	39.380	37.540	38.680	37.449	1,312,088
2023-05-22	37.280	37.850	37.280	37.780	36.578	335,700
2023-05-19	36.840	37.630	36.620	37.380	36.190	441,500
2023-05-18	37.210	37.230	36.560	36.840	35.668	431,040
2023-05-17	36.180	37.340	35.880	37.190	36.006	729,711
2023-05-16	36.030	36.380	35.690	36.220	35.067	314,600
2023-05-15	35.930	36.600	35.930	36.030	34.883	521,600
2023-05-12	35.680	36.190	35.650	36.120	34.971	349,900
2023-05-11	35.630	35.930	35.410	35.680	34.545	246,600
2023-05-10	34.900	35.700	34.620	35.500	34.370	348,800
2023-05-09	35.850	35.860	34.540	34.890	33.780	287,000
2023-05-08	35.410	35.970	35.410	35.850	34.709	231,600

← NewerPage 14 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.