Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	47.240	48.040	45.300	47.760	46.240	3,289,969
2022-08-03	44.010	47.440	44.010	45.900	44.439	3,373,213
2022-08-02	44.120	45.780	43.500	43.500	42.116	2,572,116
2022-08-01	44.510	47.680	44.500	45.920	44.459	3,275,239
2022-07-29	43.990	46.150	43.340	44.680	43.258	3,019,391
2022-07-28	42.730	44.350	42.280	44.310	42.900	1,794,635
2022-07-27	41.510	42.650	41.260	42.650	41.293	975,100
2022-07-26	42.000	42.440	40.900	41.720	40.392	688,900
2022-07-25	41.840	42.800	41.590	41.770	40.441	708,989
2022-07-22	41.910	42.200	41.500	41.700	40.373	668,691
2022-07-21	41.980	43.000	41.800	41.970	40.634	1,164,872
2022-07-20	42.130	42.450	41.450	41.980	40.644	861,636
2022-07-19	42.370	42.680	41.620	42.120	40.780	1,003,203
2022-07-18	40.490	42.800	40.010	42.370	41.022	1,412,553
2022-07-15	40.090	41.500	39.840	40.690	39.395	1,277,352
2022-07-14	39.150	40.220	39.050	40.010	38.737	693,187
2022-07-13	38.950	39.270	38.610	39.130	37.885	373,000
2022-07-12	39.100	39.260	38.560	38.830	37.594	587,818
2022-07-11	39.400	39.570	38.710	39.140	37.894	554,594
2022-07-08	39.990	40.350	39.650	39.660	38.398	500,500
2022-07-07	39.770	40.070	39.690	39.800	38.533	455,900
2022-07-06	39.700	40.140	39.310	39.800	38.533	609,600
2022-07-05	40.790	40.900	39.450	39.970	38.698	861,900
2022-07-04	40.530	40.800	40.100	40.780	39.482	581,189
2022-07-01	41.360	41.460	40.250	40.510	39.221	901,373
2022-06-30	41.720	42.080	40.860	41.240	39.928	959,700
2022-06-29	43.970	44.140	41.590	41.590	40.266	1,586,918
2022-06-28	43.300	44.540	42.810	44.210	42.803	1,635,882
2022-06-27	43.180	43.580	42.610	42.850	41.486	1,079,435
2022-06-24	42.530	43.350	42.310	43.310	41.932	1,241,465
2022-06-23	43.010	43.410	41.970	42.560	41.206	1,380,009
2022-06-22	44.330	44.730	42.850	42.950	41.583	2,036,006
2022-06-21	43.220	45.880	42.510	45.120	43.684	2,637,471
2022-06-20	43.010	43.990	42.940	43.410	42.029	1,466,122
2022-06-17	43.200	44.040	42.700	43.550	41.680	1,580,002
2022-06-16	43.600	44.140	43.080	43.590	41.718	1,578,658
2022-06-15	45.500	45.960	43.620	43.680	41.804	2,561,787
2022-06-14	46.710	48.440	44.630	45.670	43.709	3,378,432
2022-06-13	49.500	52.440	47.660	47.790	45.738	5,063,074
2022-06-10	45.010	50.450	45.010	49.900	47.757	5,185,978
2022-06-09	43.300	51.800	41.600	47.000	44.982	5,499,516
2022-06-08	41.510	45.960	41.510	43.200	41.345	2,870,434
2022-06-07	42.530	42.530	41.060	41.430	39.651	1,062,934
2022-06-06	41.530	42.630	41.200	42.470	40.646	1,275,200
2022-06-02	40.440	41.520	39.760	41.190	39.421	1,087,893
2022-06-01	39.500	42.450	39.500	40.610	38.866	1,340,593
2022-05-31	39.710	39.880	38.700	39.770	38.062	611,014
2022-05-30	39.400	39.900	38.660	39.270	37.584	584,300
2022-05-27	39.000	40.030	38.950	39.350	37.660	675,000
2022-05-26	39.360	39.360	37.730	38.740	37.077	631,200
2022-05-25	38.590	39.160	38.500	39.040	37.364	627,011
2022-05-24	42.540	42.800	38.500	38.590	36.933	1,404,611
2022-05-23	41.070	41.940	40.510	41.820	40.024	908,611
2022-05-20	40.500	41.510	40.270	40.600	38.857	746,932
2022-05-19	40.130	40.610	39.200	40.050	38.330	815,936
2022-05-18	39.600	40.970	39.600	40.550	38.809	866,117
2022-05-17	40.110	40.650	39.010	39.920	38.206	965,000
2022-05-16	41.200	41.500	40.240	40.470	38.732	830,922
2022-05-13	41.010	41.630	40.200	40.720	38.972	922,900
2022-05-12	39.620	40.770	39.010	40.730	38.981	1,239,927

← NewerPage 18 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.