Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.890	51.300	49.380	50.000	49.760	1,547,792
2026-01-19	49.350	51.220	48.900	50.640	50.397	1,689,099
2026-01-16	49.080	49.330	48.180	49.310	49.073	1,305,210
2026-01-15	48.000	49.210	48.000	49.030	48.795	866,500
2026-01-14	49.020	49.450	47.770	48.650	48.417	1,412,006
2026-01-13	49.150	49.900	48.500	48.780	48.546	972,300
2026-01-12	48.660	49.570	48.410	49.140	48.904	1,023,200
2026-01-09	48.690	48.770	47.860	48.740	48.506	1,001,855
2026-01-08	48.020	48.860	47.930	48.650	48.417	820,600
2026-01-07	47.980	48.560	47.540	48.220	47.989	936,800
2026-01-06	47.800	48.470	47.600	47.950	47.720	1,139,500
2026-01-05	48.030	48.800	47.390	48.010	47.780	980,586
2025-12-31	47.990	48.270	47.390	48.270	48.038	834,597
2025-12-30	47.020	48.480	47.020	47.920	47.690	1,385,900
2025-12-29	46.600	48.160	46.500	47.730	47.501	1,485,463
2025-12-26	47.250	47.250	46.240	46.360	46.138	648,660
2025-12-25	46.160	47.260	46.150	47.160	46.934	773,800
2025-12-24	45.480	46.570	45.220	46.120	45.899	763,700
2025-12-23	45.460	45.850	45.040	45.400	45.182	534,200
2025-12-22	45.620	46.450	45.440	45.610	45.391	862,203
2025-12-19	44.300	45.740	44.300	45.710	45.491	849,900
2025-12-18	43.320	44.680	43.020	44.150	43.938	780,400
2025-12-17	43.220	43.650	42.370	43.290	43.082	631,200
2025-12-16	44.480	44.480	43.200	43.300	43.092	708,100
2025-12-15	43.930	44.800	43.800	44.130	43.918	638,000
2025-12-12	44.570	45.500	44.080	44.260	44.048	757,345
2025-12-11	46.200	46.200	44.520	44.580	44.366	948,600
2025-12-10	46.890	46.890	45.930	46.210	45.988	634,200
2025-12-09	46.530	47.150	46.530	46.910	46.685	570,100
2025-12-08	46.580	47.100	46.310	46.860	46.635	731,200
2025-12-05	45.710	46.520	45.180	46.520	46.297	621,100
2025-12-04	46.390	46.750	45.510	45.620	45.401	599,800
2025-12-03	46.860	47.040	46.100	46.600	46.376	489,543
2025-12-02	47.000	47.430	46.580	46.870	46.645	673,500
2025-12-01	47.300	47.680	46.940	47.000	46.774	724,100
2025-11-28	46.600	46.900	46.150	46.890	46.665	605,000
2025-11-27	45.760	46.600	45.340	46.430	46.207	813,100
2025-11-26	47.110	47.270	45.500	45.540	45.321	977,700
2025-11-25	46.750	47.540	46.230	46.880	46.655	901,876
2025-11-24	45.500	46.670	45.340	46.220	45.998	930,000
2025-11-21	48.000	48.330	45.120	45.240	45.023	1,486,632
2025-11-20	48.690	49.090	48.030	48.250	48.018	1,046,300
2025-11-19	50.100	50.330	48.240	48.710	48.476	1,192,800
2025-11-18	50.390	50.550	49.800	50.050	49.810	874,100
2025-11-17	49.610	50.600	49.610	50.390	50.148	1,085,900
2025-11-14	49.300	50.400	49.200	50.090	49.850	1,361,800
2025-11-13	49.010	49.910	48.640	49.600	49.362	1,221,879
2025-11-12	49.770	50.760	48.900	49.090	48.854	1,416,061
2025-11-11	49.150	49.760	49.000	49.630	49.392	769,352
2025-11-10	49.680	49.960	48.930	49.140	48.904	917,000
2025-11-07	49.310	50.210	48.830	49.510	49.272	952,452
2025-11-06	49.020	49.620	48.810	49.460	49.223	766,479
2025-11-05	48.000	49.290	48.000	49.020	48.785	685,400
2025-11-04	48.800	49.240	48.200	48.750	48.516	840,937
2025-11-03	49.560	49.680	48.820	49.030	48.795	880,600
2025-10-31	48.980	49.490	48.450	49.300	49.063	1,082,592
2025-10-30	49.140	49.580	48.500	48.690	48.456	1,176,673
2025-10-29	48.800	49.000	48.050	48.500	48.267	853,700
2025-10-28	48.580	49.220	48.550	48.780	48.546	696,800
2025-10-27	48.350	49.100	47.910	48.750	48.516	1,043,700

← NewerPage 4 of 5 · 243 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.