Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35.620	35.950	35.140	35.400	34.273	266,300
2023-05-04	35.490	36.280	35.330	35.770	34.632	352,500
2023-04-28	35.100	35.800	35.100	35.570	34.438	287,000
2023-04-27	34.910	35.480	34.360	35.110	33.993	301,800
2023-04-26	34.100	35.230	34.100	35.030	33.915	391,121
2023-04-25	35.150	35.150	33.810	34.100	33.015	333,600
2023-04-24	34.700	35.170	34.650	35.130	34.012	237,604
2023-04-21	35.740	36.030	34.670	34.670	33.567	444,100
2023-04-20	36.620	36.620	35.700	35.740	34.603	397,600
2023-04-19	36.890	37.120	36.260	36.620	35.455	399,911
2023-04-18	37.690	37.860	36.680	36.890	35.716	688,511
2023-04-17	37.310	38.290	37.120	38.200	36.984	687,400
2023-04-14	37.060	37.470	36.940	37.110	35.929	292,540
2023-04-13	37.220	37.540	36.990	37.020	35.842	266,600
2023-04-12	37.050	37.390	36.710	37.370	36.181	280,091
2023-04-11	37.330	37.510	36.970	37.190	36.006	313,200
2023-04-10	38.190	38.690	37.300	37.330	36.142	538,300
2023-04-07	37.630	38.180	37.630	37.990	36.781	304,843
2023-04-06	38.010	38.190	37.500	37.630	36.432	328,500
2023-04-04	38.810	38.900	37.960	38.000	36.791	477,600
2023-04-03	38.500	38.830	38.180	38.830	37.594	408,600
2023-03-31	38.300	38.750	38.220	38.420	37.197	251,100
2023-03-30	38.600	38.600	38.050	38.200	36.984	343,220
2023-03-29	38.600	38.860	38.120	38.680	37.449	447,460
2023-03-28	39.100	39.380	38.650	38.670	37.439	570,460
2023-03-27	38.750	38.980	38.380	38.980	37.740	556,443
2023-03-24	38.870	39.250	38.790	38.810	37.575	642,600
2023-03-23	39.570	39.780	38.800	38.880	37.643	1,025,200
2023-03-22	39.220	40.400	38.500	40.010	38.737	1,645,919
2023-03-21	40.110	41.270	39.810	41.200	39.889	473,648
2023-03-20	40.050	40.660	39.240	40.590	39.298	350,598
2023-03-17	40.200	40.300	39.810	40.050	38.775	275,728
2023-03-16	40.520	40.800	39.660	39.750	38.485	437,110
2023-03-15	40.430	41.670	40.250	40.800	39.502	584,500
2023-03-14	40.190	40.960	38.900	40.440	39.153	715,575
2023-03-13	41.540	41.540	39.610	39.770	38.504	820,302
2023-03-10	42.900	42.900	41.410	41.550	40.228	587,900
2023-03-09	42.340	43.250	41.980	42.960	41.593	815,916
2023-03-08	41.600	42.500	41.050	42.380	41.031	780,989
2023-03-07	41.500	42.280	41.330	41.600	40.276	601,931
2023-03-06	41.500	41.770	40.700	41.550	40.228	448,932
2023-03-03	41.730	41.850	41.050	41.140	39.831	447,900
2023-03-02	42.230	42.310	41.510	41.530	40.208	644,500
2023-03-01	42.700	42.700	41.950	42.230	40.886	569,400
2023-02-28	43.030	43.430	41.760	42.660	41.302	849,300
2023-02-27	42.010	44.020	42.010	43.440	42.058	1,137,721
2023-02-24	43.060	43.070	41.800	42.210	40.867	629,213
2023-02-23	42.730	43.480	42.520	42.930	41.564	559,910
2023-02-22	42.680	43.200	42.280	42.580	41.225	560,909
2023-02-21	42.810	43.550	42.500	42.720	41.360	623,772
2023-02-20	42.600	42.990	42.030	42.810	41.448	487,716
2023-02-17	43.810	44.120	42.460	42.600	41.244	964,480
2023-02-16	47.220	47.220	43.900	44.000	42.600	1,540,061
2023-02-15	47.640	48.020	46.000	47.070	45.572	1,339,198
2023-02-14	46.640	46.980	46.030	46.670	45.185	636,035
2023-02-13	46.660	47.390	46.300	46.740	45.253	654,920
2023-02-10	48.070	48.070	46.230	46.720	45.233	1,133,299
2023-02-09	45.670	48.850	45.640	48.170	46.637	1,675,284
2023-02-08	47.680	47.860	45.560	46.090	44.623	1,317,385
2023-02-07	47.260	48.490	46.800	47.880	46.356	1,259,438

← NewerPage 15 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.