Super-Dragon Engineering Plastics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.600	35.230	34.020	34.600	33.984	1,069,700
2024-10-29	36.150	36.680	34.770	34.830	34.210	1,461,296
2024-10-28	35.030	35.990	35.030	35.760	35.123	1,721,400
2024-10-25	34.380	35.560	34.280	35.060	34.436	1,479,404
2024-10-24	35.140	35.400	34.380	34.520	33.905	1,280,227
2024-10-23	34.830	35.970	34.460	35.470	34.838	1,995,647
2024-10-22	35.180	35.190	34.490	34.830	34.210	1,223,900
2024-10-21	33.940	35.210	33.880	35.020	34.396	1,865,239
2024-10-18	32.760	34.420	32.600	33.880	33.277	1,562,916
2024-10-17	33.300	33.660	32.600	32.800	32.216	942,600
2024-10-16	32.210	33.250	32.210	32.790	32.206	779,853
2024-10-15	33.320	33.980	32.700	32.810	32.226	1,228,500
2024-10-14	32.440	33.500	32.000	33.400	32.805	1,124,200
2024-10-11	33.980	34.180	32.100	32.440	31.862	1,245,000
2024-10-10	34.150	35.220	33.510	34.200	33.591	1,329,619
2024-10-09	36.940	36.940	33.880	33.910	33.306	2,186,846
2024-10-08	41.020	41.990	35.730	38.450	37.765	4,182,528
2024-09-30	32.340	36.000	31.580	35.240	34.612	3,256,613
2024-09-27	29.800	31.470	29.800	31.170	30.615	1,409,100
2024-09-26	29.000	29.570	28.850	29.570	29.043	781,840
2024-09-25	29.050	29.590	28.860	28.890	28.376	979,860
2024-09-24	28.210	28.850	28.000	28.800	28.287	760,384
2024-09-23	27.990	28.160	27.610	28.070	27.570	392,884
2024-09-20	28.140	28.300	27.670	27.800	27.305	612,500
2024-09-19	27.370	28.250	27.370	28.120	27.619	632,000
2024-09-18	27.760	27.950	26.850	27.370	26.883	663,500
2024-09-13	28.750	28.860	27.780	27.780	27.285	540,700
2024-09-12	29.100	29.400	28.550	28.560	28.051	445,484
2024-09-11	29.320	29.440	28.910	29.100	28.582	354,200
2024-09-10	29.210	29.520	28.930	29.360	28.837	405,500
2024-09-09	29.090	29.390	28.900	29.210	28.690	470,700
2024-09-06	29.800	29.980	29.050	29.090	28.572	564,400
2024-09-05	29.980	30.400	29.620	29.900	29.368	640,821
2024-09-04	29.900	29.980	29.250	29.560	29.034	628,600
2024-09-03	29.720	30.330	29.650	29.960	29.426	610,419
2024-09-02	30.700	31.100	29.870	29.910	29.377	968,100
2024-08-30	30.500	31.560	29.220	30.980	30.428	1,958,119
2024-08-29	30.760	31.560	30.370	31.450	30.890	572,521
2024-08-28	30.380	30.900	30.030	30.770	30.222	420,300
2024-08-27	30.890	30.890	30.100	30.220	29.682	487,000
2024-08-26	30.470	31.120	30.100	30.860	30.310	478,800
2024-08-23	30.840	30.910	29.870	30.470	29.927	688,800
2024-08-22	31.000	31.510	30.660	30.890	30.340	486,200
2024-08-21	31.250	31.600	30.830	31.430	30.870	431,297
2024-08-20	31.880	32.020	30.880	31.000	30.448	673,400
2024-08-19	32.590	32.680	31.800	31.830	31.263	578,800
2024-08-16	32.510	32.860	32.380	32.590	32.010	575,100
2024-08-15	32.030	32.500	31.630	32.370	31.794	490,300
2024-08-14	32.580	32.680	32.090	32.130	31.558	433,600
2024-08-13	31.810	32.410	31.520	32.410	31.833	598,000
2024-08-12	32.030	32.480	31.610	31.800	31.234	647,000
2024-08-09	32.390	33.280	32.390	32.480	31.902	507,700
2024-08-08	32.560	32.790	31.800	32.390	31.813	737,264
2024-08-07	32.580	33.090	32.580	32.870	32.285	567,762
2024-08-06	32.550	33.090	32.450	32.750	32.167	583,000
2024-08-05	33.310	33.850	32.260	32.300	31.725	1,139,511
2024-08-02	34.270	34.530	33.660	33.710	33.110	1,062,922
2024-08-01	34.410	34.690	34.200	34.620	34.003	1,404,141
2024-07-31	33.740	34.600	33.340	34.410	33.797	1,688,377
2024-07-30	33.960	34.250	33.720	33.720	33.120	1,153,900

← NewerPage 9 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.