Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.040 | 5.530 | 5.020 | 5.530 | 5.530 | 75,949,551 |
| 2024-07-26 | 4.840 | 5.030 | 4.460 | 5.030 | 5.030 | 95,560,739 |
| 2024-07-25 | 3.950 | 4.570 | 3.950 | 4.570 | 4.570 | 53,172,758 |
| 2024-07-24 | 4.380 | 4.580 | 4.130 | 4.150 | 4.150 | 57,435,850 |
| 2024-07-23 | 4.420 | 4.630 | 4.230 | 4.590 | 4.590 | 70,465,509 |
| 2024-07-22 | 4.250 | 4.870 | 4.140 | 4.440 | 4.440 | 89,177,738 |
| 2024-07-19 | 4.100 | 4.510 | 4.050 | 4.510 | 4.510 | 65,916,055 |
| 2024-07-18 | 3.620 | 4.100 | 3.570 | 4.100 | 4.100 | 50,656,352 |
| 2024-07-17 | 3.890 | 3.900 | 3.670 | 3.730 | 3.730 | 38,201,042 |
| 2024-07-16 | 3.550 | 4.000 | 3.550 | 3.910 | 3.910 | 56,642,281 |
| 2024-07-15 | 4.270 | 4.270 | 3.840 | 3.870 | 3.870 | 68,668,526 |
| 2024-07-12 | 3.500 | 3.880 | 3.450 | 3.880 | 3.880 | 32,204,122 |
| 2024-07-11 | 3.280 | 3.530 | 3.230 | 3.530 | 3.530 | 19,618,625 |
| 2024-07-10 | 3.130 | 3.350 | 3.130 | 3.210 | 3.210 | 11,213,000 |
| 2024-07-09 | 3.160 | 3.190 | 3.060 | 3.170 | 3.170 | 5,879,628 |
| 2024-07-08 | 3.290 | 3.290 | 3.130 | 3.140 | 3.140 | 6,120,400 |
| 2024-07-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-07-04 | 3.400 | 3.410 | 3.240 | 3.250 | 3.250 | 7,546,800 |
| 2024-07-03 | 3.370 | 3.470 | 3.370 | 3.410 | 3.410 | 5,788,200 |
| 2024-07-02 | 3.320 | 3.420 | 3.290 | 3.390 | 3.390 | 6,926,200 |
| 2024-07-01 | 3.260 | 3.340 | 3.240 | 3.340 | 3.340 | 5,686,300 |
| 2024-06-28 | 3.310 | 3.390 | 3.260 | 3.280 | 3.280 | 8,195,121 |
| 2024-06-27 | 3.450 | 3.500 | 3.340 | 3.360 | 3.360 | 6,598,577 |
| 2024-06-26 | 3.340 | 3.470 | 3.280 | 3.460 | 3.460 | 6,064,700 |
| 2024-06-25 | 3.240 | 3.380 | 3.240 | 3.320 | 3.320 | 6,860,221 |
| 2024-06-24 | 3.350 | 3.400 | 3.240 | 3.260 | 3.260 | 8,796,516 |
| 2024-06-21 | 3.420 | 3.470 | 3.380 | 3.420 | 3.420 | 6,390,400 |
| 2024-06-20 | 3.540 | 3.580 | 3.400 | 3.420 | 3.420 | 9,136,184 |
| 2024-06-19 | 3.600 | 3.660 | 3.540 | 3.540 | 3.540 | 12,026,484 |
| 2024-06-18 | 3.380 | 3.630 | 3.350 | 3.600 | 3.600 | 16,336,100 |
| 2024-06-17 | 3.390 | 3.450 | 3.330 | 3.350 | 3.350 | 9,115,700 |
| 2024-06-14 | 3.440 | 3.480 | 3.380 | 3.410 | 3.410 | 7,450,200 |
| 2024-06-13 | 3.570 | 3.590 | 3.430 | 3.430 | 3.430 | 11,068,800 |
| 2024-06-12 | 3.480 | 3.600 | 3.430 | 3.570 | 3.570 | 11,275,300 |
| 2024-06-11 | 3.600 | 3.640 | 3.450 | 3.480 | 3.480 | 14,173,474 |
| 2024-06-07 | 3.300 | 3.690 | 3.300 | 3.630 | 3.630 | 28,886,521 |
| 2024-06-06 | 3.640 | 3.790 | 3.630 | 3.630 | 3.630 | 15,914,554 |
| 2024-06-05 | 4.210 | 4.210 | 3.930 | 4.030 | 4.030 | 37,849,031 |
| 2024-06-04 | 3.880 | 3.880 | 3.770 | 3.830 | 3.830 | 5,536,401 |
| 2024-06-03 | 4.000 | 4.050 | 3.810 | 3.860 | 3.860 | 8,061,800 |
| 2024-05-31 | 3.970 | 4.030 | 3.970 | 4.020 | 4.020 | 4,058,505 |
| 2024-05-30 | 4.020 | 4.040 | 3.950 | 3.970 | 3.970 | 4,548,552 |
| 2024-05-29 | 4.000 | 4.060 | 3.960 | 3.970 | 3.970 | 5,107,000 |
| 2024-05-28 | 4.020 | 4.070 | 3.980 | 3.990 | 3.990 | 4,391,300 |
| 2024-05-27 | 4.050 | 4.130 | 3.970 | 4.050 | 4.050 | 6,193,799 |
| 2024-05-24 | 4.090 | 4.140 | 4.040 | 4.060 | 4.060 | 4,214,800 |
| 2024-05-23 | 4.200 | 4.210 | 4.080 | 4.090 | 4.090 | 6,789,700 |
| 2024-05-22 | 4.160 | 4.270 | 4.150 | 4.220 | 4.220 | 5,821,400 |
| 2024-05-21 | 4.210 | 4.220 | 4.130 | 4.180 | 4.180 | 8,461,300 |
| 2024-05-20 | 4.390 | 4.400 | 4.170 | 4.220 | 4.220 | 16,339,516 |
| 2024-05-17 | 4.430 | 4.480 | 4.360 | 4.430 | 4.430 | 5,474,300 |
| 2024-05-16 | 4.320 | 4.450 | 4.310 | 4.410 | 4.410 | 8,346,338 |
| 2024-05-15 | 4.300 | 4.380 | 4.270 | 4.310 | 4.310 | 5,580,300 |
| 2024-05-14 | 4.210 | 4.360 | 4.210 | 4.330 | 4.330 | 7,817,800 |
| 2024-05-13 | 4.320 | 4.340 | 4.200 | 4.210 | 4.210 | 10,760,475 |
| 2024-05-10 | 4.490 | 4.490 | 4.330 | 4.370 | 4.370 | 6,341,201 |
| 2024-05-09 | 4.400 | 4.520 | 4.380 | 4.450 | 4.450 | 7,362,705 |
| 2024-05-08 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 6,472,200 |
| 2024-05-07 | 4.400 | 4.530 | 4.330 | 4.480 | 4.480 | 9,993,225 |
| 2024-05-06 | 4.340 | 4.500 | 4.340 | 4.430 | 4.430 | 10,848,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-16 | 0.1275 CNY |
| 2021-07-27 | 0.0830 CNY |
| 2020-07-20 | 0.0410 CNY |
| 2019-07-03 | 0.0470 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.