Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.430 | 4.470 | 4.290 | 4.320 | 4.320 | 9,261,100 |
| 2024-04-29 | 4.250 | 4.440 | 4.240 | 4.430 | 4.430 | 10,956,793 |
| 2024-04-26 | 4.180 | 4.260 | 4.140 | 4.240 | 4.240 | 9,728,100 |
| 2024-04-25 | 4.240 | 4.270 | 4.150 | 4.180 | 4.180 | 12,979,700 |
| 2024-04-24 | 3.960 | 4.300 | 3.960 | 4.240 | 4.240 | 19,427,700 |
| 2024-04-23 | 3.940 | 4.020 | 3.910 | 3.970 | 3.970 | 7,397,700 |
| 2024-04-22 | 3.990 | 4.040 | 3.870 | 3.940 | 3.940 | 8,624,200 |
| 2024-04-19 | 4.060 | 4.100 | 3.970 | 3.990 | 3.990 | 8,782,700 |
| 2024-04-18 | 4.080 | 4.160 | 3.940 | 4.050 | 4.050 | 14,546,760 |
| 2024-04-17 | 3.730 | 4.080 | 3.720 | 4.080 | 4.080 | 17,872,100 |
| 2024-04-16 | 4.090 | 4.100 | 3.740 | 3.740 | 3.740 | 17,874,230 |
| 2024-04-15 | 4.440 | 4.470 | 4.030 | 4.160 | 4.160 | 18,686,948 |
| 2024-04-12 | 4.540 | 4.580 | 4.430 | 4.440 | 4.440 | 9,714,542 |
| 2024-04-11 | 4.570 | 4.610 | 4.430 | 4.540 | 4.540 | 11,882,172 |
| 2024-04-10 | 4.680 | 4.690 | 4.420 | 4.490 | 4.490 | 15,555,170 |
| 2024-04-09 | 4.570 | 4.660 | 4.520 | 4.640 | 4.640 | 15,575,942 |
| 2024-04-08 | 4.690 | 4.740 | 4.510 | 4.530 | 4.530 | 20,662,300 |
| 2024-04-03 | 4.890 | 4.930 | 4.680 | 4.700 | 4.700 | 26,523,883 |
| 2024-04-02 | 5.080 | 5.130 | 4.900 | 4.940 | 4.940 | 31,356,371 |
| 2024-04-01 | 5.050 | 5.130 | 4.980 | 5.110 | 5.110 | 31,481,392 |
| 2024-03-29 | 5.200 | 5.230 | 4.960 | 5.050 | 5.050 | 27,397,519 |
| 2024-03-28 | 4.900 | 5.360 | 4.840 | 5.250 | 5.250 | 58,031,227 |
| 2024-03-27 | 5.080 | 5.450 | 5.080 | 5.210 | 5.210 | 71,397,914 |
| 2024-03-26 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 2,598,400 |
| 2024-03-25 | 6.270 | 6.610 | 6.270 | 6.270 | 6.270 | 21,466,100 |
| 2024-03-22 | 6.970 | 6.970 | 6.800 | 6.970 | 6.970 | 39,067,826 |
| 2024-03-21 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 6,812,600 |
| 2024-03-20 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 4,493,200 |
| 2024-03-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 6,724,462 |
| 2024-03-18 | 4.360 | 4.760 | 4.350 | 4.760 | 4.760 | 6,216,700 |
| 2024-03-15 | 4.220 | 4.340 | 4.170 | 4.330 | 4.330 | 7,423,700 |
| 2024-03-14 | 4.270 | 4.330 | 4.180 | 4.230 | 4.230 | 7,528,900 |
| 2024-03-13 | 4.360 | 4.370 | 4.260 | 4.310 | 4.310 | 8,045,430 |
| 2024-03-12 | 4.290 | 4.330 | 4.220 | 4.320 | 4.320 | 9,281,030 |
| 2024-03-11 | 4.170 | 4.280 | 4.160 | 4.270 | 4.270 | 8,036,900 |
| 2024-03-08 | 4.110 | 4.220 | 4.040 | 4.170 | 4.170 | 9,535,000 |
| 2024-03-07 | 4.080 | 4.220 | 4.080 | 4.110 | 4.110 | 12,471,799 |
| 2024-03-06 | 4.060 | 4.160 | 4.020 | 4.070 | 4.070 | 9,651,900 |
| 2024-03-05 | 4.120 | 4.200 | 4.020 | 4.090 | 4.090 | 12,317,400 |
| 2024-03-04 | 4.280 | 4.300 | 4.040 | 4.140 | 4.140 | 11,432,500 |
| 2024-03-01 | 4.430 | 4.460 | 4.250 | 4.300 | 4.300 | 14,266,100 |
| 2024-02-29 | 3.960 | 4.440 | 3.910 | 4.420 | 4.420 | 21,700,300 |
| 2024-02-28 | 4.630 | 4.700 | 4.160 | 4.160 | 4.160 | 22,116,300 |
| 2024-02-27 | 4.420 | 4.620 | 4.390 | 4.620 | 4.620 | 10,508,903 |
| 2024-02-26 | 4.290 | 4.480 | 4.250 | 4.360 | 4.360 | 9,608,500 |
| 2024-02-23 | 4.090 | 4.280 | 4.060 | 4.240 | 4.240 | 10,502,144 |
| 2024-02-22 | 3.910 | 4.090 | 3.850 | 4.090 | 4.090 | 9,962,117 |
| 2024-02-21 | 3.710 | 4.050 | 3.650 | 3.920 | 3.920 | 13,103,321 |
| 2024-02-20 | 3.560 | 3.740 | 3.530 | 3.720 | 3.720 | 15,643,022 |
| 2024-02-19 | 3.400 | 3.730 | 3.400 | 3.650 | 3.650 | 23,244,442 |
| 2024-02-08 | 3.200 | 3.450 | 2.920 | 3.390 | 3.390 | 22,199,149 |
| 2024-02-07 | 3.570 | 3.580 | 3.180 | 3.200 | 3.200 | 27,622,032 |
| 2024-02-06 | 3.690 | 3.770 | 3.510 | 3.530 | 3.530 | 22,379,780 |
| 2024-02-05 | 4.280 | 4.280 | 3.900 | 3.900 | 3.900 | 8,258,814 |
| 2024-02-02 | 4.640 | 4.700 | 4.130 | 4.330 | 4.330 | 15,252,600 |
| 2024-02-01 | 4.750 | 4.790 | 4.480 | 4.590 | 4.590 | 16,168,839 |
| 2024-01-31 | 5.050 | 5.270 | 4.760 | 4.800 | 4.800 | 19,638,293 |
| 2024-01-30 | 4.700 | 5.250 | 4.590 | 5.060 | 5.060 | 36,530,129 |
| 2024-01-29 | 5.350 | 5.500 | 5.090 | 5.090 | 5.090 | 21,730,975 |
| 2024-01-26 | 5.380 | 5.940 | 5.380 | 5.660 | 5.660 | 26,613,943 |
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.