Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.350	49.100	47.910	48.750	48.516	1,043,700
2025-10-24	48.490	48.490	47.800	48.300	48.068	737,500
2025-10-23	48.180	48.340	47.340	48.220	47.989	641,795
2025-10-22	47.810	48.280	47.500	48.150	47.919	701,200
2025-10-21	46.940	48.200	46.850	48.120	47.889	883,980
2025-10-20	46.340	47.260	46.000	46.940	46.715	780,700
2025-10-17	46.530	47.250	45.730	45.780	45.560	781,600
2025-10-16	47.880	48.160	46.760	46.950	46.725	831,137
2025-10-15	47.220	48.060	47.110	47.850	47.620	766,000
2025-10-14	48.800	48.860	46.920	47.080	46.854	970,900
2025-10-13	46.700	48.480	44.520	48.450	48.217	1,216,603
2025-10-10	47.800	48.670	47.500	48.280	48.048	1,218,200
2025-10-09	48.040	48.660	47.710	47.840	47.610	877,100
2025-09-30	48.040	48.140	47.610	47.850	47.620	625,500
2025-09-29	47.200	48.280	46.860	47.850	47.620	915,827
2025-09-26	47.600	48.350	46.810	47.570	47.143	1,037,000
2025-09-25	47.960	48.950	47.650	47.730	47.301	976,800
2025-09-24	46.700	48.140	46.700	47.880	47.450	1,095,700
2025-09-23	47.990	48.000	45.500	47.290	46.865	1,722,315
2025-09-22	47.940	49.140	47.490	48.160	47.727	881,678
2025-09-19	49.000	49.250	47.530	47.850	47.420	1,440,517
2025-09-18	51.080	51.350	48.660	49.150	48.708	2,187,095
2025-09-17	50.300	52.290	50.260	51.200	50.740	2,286,863
2025-09-16	49.500	50.700	49.150	50.400	49.947	1,304,293
2025-09-15	49.880	50.290	49.480	49.610	49.164	919,987
2025-09-12	50.470	50.700	49.660	49.890	49.442	910,100
2025-09-11	49.600	50.750	49.250	50.470	50.017	1,172,467
2025-09-10	51.000	51.280	49.600	50.020	49.571	1,413,228
2025-09-09	50.800	51.620	50.600	51.140	50.681	1,838,819
2025-09-08	48.780	51.520	48.780	51.300	50.839	2,145,918
2025-09-05	48.490	49.840	48.100	49.770	49.323	1,385,929
2025-09-04	47.930	50.000	47.860	48.350	47.916	2,051,744
2025-09-03	49.990	50.650	47.710	47.880	47.450	1,418,311
2025-09-02	50.680	50.860	47.920	49.550	49.105	2,772,400
2025-09-01	50.680	52.380	50.480	51.320	50.859	1,959,400
2025-08-29	50.000	51.680	49.310	50.730	50.274	2,228,125
2025-08-28	49.970	51.370	48.450	50.100	49.650	2,284,117
2025-08-27	51.700	52.950	50.150	50.200	49.749	2,267,714
2025-08-26	52.310	52.620	51.600	51.900	51.434	1,831,373
2025-08-25	52.400	53.230	52.100	52.520	52.048	2,042,925
2025-08-22	53.050	53.190	52.240	52.530	52.058	2,202,707
2025-08-21	54.030	54.480	52.600	53.320	52.841	2,512,700
2025-08-20	53.100	55.000	52.890	53.960	53.475	3,546,885
2025-08-19	54.500	54.500	52.550	53.780	53.297	3,909,332
2025-08-18	53.150	55.500	52.540	54.570	54.080	6,084,651
2025-08-15	51.020	54.330	51.010	53.150	52.673	4,809,547
2025-08-14	52.680	53.700	51.230	51.380	50.918	4,373,570
2025-08-13	52.780	53.890	52.600	53.070	52.593	4,383,601
2025-08-12	54.100	54.660	52.690	53.200	52.722	5,071,525
2025-08-11	50.510	58.080	49.660	55.000	54.506	7,836,209
2025-08-08	51.080	51.850	50.300	50.490	50.036	2,923,059
2025-08-07	51.980	52.120	50.730	51.060	50.601	5,227,233
2025-08-06	49.400	54.880	48.640	52.590	52.118	8,399,089
2025-08-05	47.000	50.000	46.950	49.600	49.154	6,207,871
2025-08-04	46.060	46.950	45.710	46.930	46.508	1,468,687
2025-08-01	46.050	46.450	45.710	46.100	45.686	1,093,687
2025-07-31	46.950	47.340	46.000	46.080	45.666	1,881,409
2025-07-30	47.260	47.800	46.400	47.340	46.915	2,289,968
2025-07-29	47.690	47.690	46.770	47.280	46.855	2,296,500
2025-07-28	46.350	48.470	46.340	47.700	47.272	4,072,545

← NewerPage 5 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.