Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	46.200	46.770	45.920	46.350	45.934	1,181,030
2025-07-24	46.160	46.580	46.010	46.310	45.894	1,196,580
2025-07-23	46.560	46.640	45.790	46.160	45.745	1,442,211
2025-07-22	47.220	47.730	46.310	46.660	46.241	2,356,397
2025-07-21	46.600	47.870	46.210	47.410	46.984	2,752,200
2025-07-18	47.210	47.480	46.450	46.680	46.261	2,373,000
2025-07-17	45.680	47.550	45.660	47.200	46.776	3,890,200
2025-07-16	45.990	46.560	45.510	45.910	45.498	1,918,800
2025-07-15	46.210	47.200	45.600	45.980	45.567	2,348,300
2025-07-14	45.210	47.600	45.080	46.680	46.261	3,599,200
2025-07-11	45.550	45.680	44.510	45.230	44.824	1,560,310
2025-07-10	45.650	45.870	45.200	45.460	45.052	1,268,937
2025-07-09	46.130	46.600	45.520	45.770	45.359	1,942,400
2025-07-08	45.790	46.180	45.370	45.980	45.567	1,959,300
2025-07-07	44.050	45.890	44.040	45.790	45.379	1,879,300
2025-07-04	44.710	44.970	44.220	44.480	44.080	1,279,700
2025-07-03	44.870	44.870	44.140	44.710	44.308	1,001,800
2025-07-02	45.150	45.300	44.210	44.490	44.090	1,190,600
2025-07-01	45.010	45.290	44.350	44.950	44.546	1,131,300
2025-06-30	44.000	45.000	44.000	45.000	44.596	1,363,655
2025-06-27	44.220	44.600	43.930	44.200	43.803	814,300
2025-06-26	44.300	44.680	43.760	44.000	43.605	1,350,500
2025-06-25	43.780	44.640	43.770	44.300	43.902	1,659,800
2025-06-24	43.000	44.290	42.780	43.940	43.545	1,756,700
2025-06-23	41.790	43.190	41.700	42.750	42.366	1,662,445
2025-06-20	43.560	44.180	42.810	42.850	42.465	1,227,872
2025-06-19	44.210	44.710	43.350	43.510	43.119	1,406,860
2025-06-18	44.410	45.580	44.050	44.340	43.942	1,319,436
2025-06-17	45.560	46.500	44.390	44.710	44.308	1,722,100
2025-06-16	45.000	45.940	44.760	45.500	45.091	1,407,800
2025-06-13	45.620	46.550	44.750	45.400	44.992	2,262,600
2025-06-12	45.680	46.460	45.250	46.030	45.210	1,417,100
2025-06-11	45.250	46.280	45.130	45.680	44.867	1,445,100
2025-06-10	46.680	46.680	44.520	45.250	44.444	2,606,300
2025-06-09	45.900	46.900	45.750	46.580	45.750	1,846,591
2025-06-06	46.520	47.170	45.610	45.930	45.112	2,233,991
2025-06-05	45.700	47.400	45.580	46.590	45.760	3,062,465
2025-06-04	46.020	46.500	45.810	46.040	45.220	1,718,800
2025-06-03	45.640	46.590	45.300	46.040	45.220	1,708,745
2025-05-30	47.150	47.150	45.580	45.790	44.975	2,534,500
2025-05-29	46.900	47.890	46.260	47.130	46.291	3,913,600
2025-05-28	49.000	49.300	47.000	47.080	46.242	3,483,989
2025-05-27	49.490	49.890	48.600	49.090	48.216	3,417,300
2025-05-26	48.270	51.550	47.600	50.300	49.404	5,772,791
2025-05-23	48.590	48.780	47.570	48.230	47.371	3,696,164
2025-05-22	48.010	50.470	47.500	47.620	46.772	3,929,636
2025-05-21	51.580	51.580	49.010	49.130	48.255	5,741,689
2025-05-20	52.200	53.770	51.510	52.280	51.349	6,672,813
2025-05-19	49.500	55.900	47.810	53.900	52.940	10,060,677
2025-05-16	46.140	53.870	46.000	50.700	49.797	9,724,687
2025-05-15	47.000	51.500	46.660	48.120	47.263	6,647,345
2025-05-14	47.100	48.960	46.000	47.820	46.968	5,839,934
2025-05-13	45.560	49.180	45.010	48.400	47.538	7,829,139
2025-05-12	45.050	46.150	44.530	45.620	44.808	4,645,472
2025-05-09	46.830	47.100	44.700	44.810	44.012	4,662,724
2025-05-08	46.990	47.290	45.000	46.860	46.026	6,781,978
2025-05-07	45.970	52.000	45.340	49.560	48.677	10,659,712
2025-05-06	44.630	46.520	43.500	46.520	45.692	8,745,881
2025-04-30	49.000	50.000	43.580	43.800	43.020	11,287,449
2025-04-29	37.620	45.880	37.620	45.880	45.063	5,972,432

← NewerPage 6 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.