Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.880	35.180	34.500	34.550	33.935	773,000
2025-01-22	34.570	34.990	34.290	34.590	33.974	690,200
2025-01-21	35.260	35.480	34.450	34.990	34.367	633,600
2025-01-20	34.220	35.030	34.170	34.980	34.357	861,206
2025-01-17	34.160	34.500	33.780	34.150	33.542	611,600
2025-01-16	34.350	35.130	33.800	34.280	33.670	1,025,600
2025-01-15	33.960	34.560	33.610	34.230	33.620	1,233,840
2025-01-14	32.430	34.540	32.120	33.920	33.316	1,309,500
2025-01-13	31.180	32.600	30.870	32.110	31.538	830,100
2025-01-10	32.500	33.650	31.890	31.890	31.322	1,124,700
2025-01-09	32.160	32.830	31.790	32.520	31.941	710,900
2025-01-08	32.290	32.500	31.020	32.150	31.577	821,300
2025-01-07	31.350	32.450	31.250	32.300	31.725	883,946
2025-01-06	31.480	31.780	30.060	31.240	30.684	846,700
2025-01-03	33.810	33.890	31.450	31.480	30.919	1,228,778
2025-01-02	34.700	34.960	33.250	33.600	33.002	922,600
2024-12-31	35.520	36.080	34.430	34.500	33.886	898,038
2024-12-30	35.910	35.920	34.600	35.430	34.799	846,638
2024-12-27	36.130	36.740	35.780	36.000	35.359	1,077,500
2024-12-26	34.800	36.240	34.800	35.900	35.261	1,344,100
2024-12-25	36.340	37.200	34.500	34.800	34.180	1,727,500
2024-12-24	35.860	37.940	35.860	36.350	35.703	1,893,868
2024-12-23	38.160	38.560	35.600	35.690	35.054	1,949,430
2024-12-20	36.960	39.430	36.530	38.330	37.647	1,783,402
2024-12-19	36.990	37.480	36.300	36.790	36.135	1,367,700
2024-12-18	37.270	37.710	36.370	37.270	36.606	989,500
2024-12-17	39.000	39.280	37.000	37.250	36.587	1,490,289
2024-12-16	39.400	39.780	38.660	39.060	38.364	1,488,300
2024-12-13	40.300	40.490	39.300	39.500	38.797	1,828,400
2024-12-12	40.710	40.760	39.560	40.270	39.553	2,538,658
2024-12-11	41.320	42.250	40.110	41.010	40.280	3,449,699
2024-12-10	41.320	43.490	40.060	41.610	40.869	5,489,408
2024-12-09	38.690	41.000	38.270	40.500	39.779	3,923,956
2024-12-06	39.500	39.550	37.930	38.700	38.011	2,082,500
2024-12-05	38.440	39.990	38.400	39.290	38.590	2,217,200
2024-12-04	39.900	40.140	38.680	39.060	38.364	2,783,501
2024-12-03	39.620	40.540	39.000	39.390	38.689	3,103,001
2024-12-02	38.900	40.880	38.900	39.970	39.258	4,792,077
2024-11-29	37.030	39.500	36.510	38.950	38.256	4,652,699
2024-11-28	38.010	39.550	37.100	37.290	36.626	3,879,100
2024-11-27	35.410	36.470	34.270	36.450	35.801	1,498,800
2024-11-26	36.370	36.780	35.560	35.760	35.123	1,403,700
2024-11-25	35.660	36.810	35.390	36.490	35.840	1,931,539
2024-11-22	37.740	37.870	35.120	35.120	34.495	3,137,339
2024-11-21	37.240	40.400	37.240	38.250	37.569	4,657,900
2024-11-20	35.510	39.200	35.510	37.410	36.744	3,443,559
2024-11-19	34.100	35.690	34.100	35.690	35.054	1,313,201
2024-11-18	35.400	35.530	33.590	33.860	33.257	1,243,323
2024-11-15	35.690	36.190	34.880	34.950	34.328	953,900
2024-11-14	36.950	37.130	35.690	35.690	35.054	1,127,268
2024-11-13	36.600	37.020	35.770	36.900	36.243	1,295,168
2024-11-12	36.990	37.490	36.190	36.590	35.938	1,808,137
2024-11-11	36.000	37.050	35.930	37.000	36.341	1,532,200
2024-11-08	36.470	37.460	36.190	36.250	35.604	1,940,938
2024-11-07	35.360	36.250	35.100	36.220	35.575	1,775,937
2024-11-06	35.250	35.990	34.880	35.400	34.770	1,649,600
2024-11-05	34.660	35.500	34.400	35.420	34.789	1,437,737
2024-11-04	33.040	34.960	33.040	34.700	34.082	1,186,856
2024-11-01	35.010	35.350	33.290	33.320	32.727	1,326,713
2024-10-31	35.020	35.800	35.020	35.250	34.622	1,346,614

← NewerPage 8 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.