Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.500	38.970	37.500	38.410	37.188	979,100
2022-11-03	36.720	37.740	36.560	37.550	36.355	515,167
2022-11-02	36.240	37.050	36.190	36.760	35.590	506,000
2022-11-01	35.680	36.370	35.300	36.360	35.203	383,381
2022-10-31	34.480	35.980	34.480	35.680	34.545	466,319
2022-10-28	36.000	36.770	34.500	34.610	33.509	696,676
2022-10-27	37.590	37.590	36.770	36.890	35.716	388,381
2022-10-26	36.160	37.390	36.160	36.910	35.735	438,000
2022-10-25	36.800	36.800	35.650	36.160	35.009	461,100
2022-10-24	37.010	37.660	36.520	36.810	35.639	417,599
2022-10-21	37.660	37.660	36.620	37.090	35.910	324,099
2022-10-20	37.070	37.850	36.630	37.160	35.977	445,400
2022-10-19	37.780	37.910	37.060	37.060	35.881	424,400
2022-10-18	37.770	38.140	37.540	37.910	36.704	483,800
2022-10-17	37.050	38.010	37.000	37.900	36.694	563,200
2022-10-14	36.800	37.520	36.660	37.300	36.113	523,700
2022-10-13	36.400	36.820	36.110	36.640	35.474	378,000
2022-10-12	35.200	36.510	34.910	36.360	35.203	421,900
2022-10-11	35.100	35.450	34.150	35.310	34.186	338,200
2022-10-10	35.460	35.960	34.680	34.830	33.722	374,600
2022-09-30	36.500	36.550	35.350	35.370	34.244	407,018
2022-09-29	37.170	37.170	36.150	36.400	35.242	378,200
2022-09-28	37.880	37.920	36.670	36.670	35.503	375,600
2022-09-27	37.300	37.970	36.910	37.970	36.762	423,435
2022-09-26	37.940	37.940	36.830	37.200	36.016	553,694
2022-09-23	38.990	38.990	37.670	37.940	36.733	423,361
2022-09-22	38.970	39.590	38.500	38.580	37.352	405,248
2022-09-21	38.880	39.380	38.070	39.290	38.040	424,883
2022-09-20	38.100	38.880	38.000	38.740	37.507	429,600
2022-09-19	38.750	38.950	37.780	37.780	36.578	457,983
2022-09-16	40.150	40.150	38.720	38.750	37.517	495,183
2022-09-15	40.770	40.980	39.550	40.000	38.727	851,400
2022-09-14	40.210	40.760	40.000	40.660	39.366	477,700
2022-09-13	40.400	41.280	40.280	40.770	39.473	717,300
2022-09-09	39.990	40.450	39.760	40.200	38.921	673,664
2022-09-08	41.860	42.170	40.000	40.040	38.766	1,164,100
2022-09-07	41.590	42.090	41.200	42.000	40.663	902,718
2022-09-06	41.660	41.750	40.920	41.610	40.286	593,000
2022-09-05	41.600	42.190	41.300	41.360	40.044	669,200
2022-09-02	40.640	41.590	40.640	41.520	40.199	665,181
2022-09-01	41.200	41.880	40.450	40.630	39.337	668,100
2022-08-31	42.200	42.600	41.050	41.250	39.937	936,696
2022-08-30	42.420	43.340	41.430	42.390	41.041	1,419,400
2022-08-29	41.850	42.930	41.850	42.540	41.186	763,122
2022-08-26	44.200	44.870	42.200	42.430	41.080	1,581,333
2022-08-25	46.280	46.790	43.990	44.310	42.900	1,554,454
2022-08-24	48.610	48.990	45.860	46.120	44.652	1,462,016
2022-08-23	47.920	48.780	47.830	48.140	46.608	1,305,153
2022-08-22	49.780	50.070	47.860	48.090	46.560	1,706,568
2022-08-19	52.440	52.920	49.430	49.490	47.915	2,733,688
2022-08-18	53.660	54.950	52.720	52.880	51.197	2,559,790
2022-08-17	56.450	56.490	51.900	52.450	50.781	2,761,001
2022-08-16	56.620	57.300	55.050	55.340	53.579	2,500,108
2022-08-15	55.000	59.840	53.120	57.880	56.038	4,130,690
2022-08-12	52.700	56.240	51.650	55.890	54.111	4,440,331
2022-08-11	53.250	55.450	51.250	52.520	50.849	3,906,155
2022-08-10	55.420	55.550	52.580	53.840	52.127	3,875,881
2022-08-09	52.730	60.660	51.900	57.000	55.186	5,769,640
2022-08-08	48.600	53.880	45.130	51.900	50.248	4,061,718
2022-08-05	48.100	57.200	48.100	49.540	47.963	4,576,818

← NewerPage 17 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.