Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.140	5.400	5.100	5.400	5.400	10,595,277
2024-01-24	5.000	5.140	4.930	5.140	5.140	8,274,614
2024-01-23	4.900	4.990	4.810	4.960	4.960	8,467,640
2024-01-22	5.220	5.250	4.850	4.900	4.900	6,367,401
2024-01-19	5.290	5.330	5.220	5.220	5.220	4,790,100
2024-01-18	5.420	5.450	5.130	5.310	5.310	8,415,900
2024-01-17	5.590	5.620	5.450	5.450	5.450	4,514,500
2024-01-16	5.680	5.710	5.550	5.620	5.620	5,844,144
2024-01-15	5.690	5.740	5.620	5.700	5.700	3,092,400
2024-01-12	5.720	5.800	5.690	5.710	5.710	3,592,200
2024-01-11	5.610	5.730	5.610	5.720	5.720	3,567,600
2024-01-10	5.700	5.740	5.610	5.630	5.630	4,821,107
2024-01-09	5.690	5.780	5.640	5.720	5.720	6,388,083
2024-01-08	5.750	5.750	5.630	5.640	5.640	4,792,915
2024-01-05	5.900	5.910	5.710	5.740	5.740	5,996,539
2024-01-04	5.840	5.870	5.820	5.840	5.840	4,878,700
2024-01-03	5.900	5.930	5.800	5.840	5.840	6,256,207
2024-01-02	5.890	6.010	5.880	5.910	5.910	7,284,925
2023-12-29	6.020	6.070	5.890	5.910	5.910	7,669,845
2023-12-28	6.050	6.130	5.960	6.020	6.020	4,882,299
2023-12-27	6.020	6.090	5.960	6.050	6.050	4,190,800
2023-12-26	6.070	6.160	5.980	6.010	6.010	5,074,133
2023-12-25	6.110	6.170	6.030	6.110	6.110	5,516,883
2023-12-22	6.280	6.290	6.160	6.180	6.180	5,248,061
2023-12-21	6.210	6.280	6.120	6.240	6.240	6,740,638
2023-12-20	6.280	6.460	6.250	6.270	6.270	4,892,200
2023-12-19	6.330	6.380	6.220	6.300	6.300	8,914,068
2023-12-18	6.560	6.570	6.280	6.330	6.330	12,807,303
2023-12-15	6.400	6.440	6.320	6.350	6.350	7,566,017
2023-12-14	6.460	6.500	6.330	6.380	6.380	8,194,348
2023-12-13	6.460	6.560	6.400	6.460	6.460	8,503,500
2023-12-12	6.460	6.500	6.380	6.480	6.480	13,117,800
2023-12-11	6.320	6.540	6.280	6.480	6.480	22,007,797
2023-12-08	6.520	6.850	6.420	6.510	6.510	22,484,773
2023-12-07	6.620	6.650	6.350	6.530	6.530	24,245,973
2023-12-06	6.490	7.070	6.410	6.660	6.660	25,129,639
2023-12-05	6.520	6.850	6.480	6.500	6.500	16,325,384
2023-12-04	6.480	6.600	6.480	6.520	6.520	7,781,703
2023-12-01	6.470	6.590	6.390	6.490	6.490	6,727,738
2023-11-30	6.540	6.550	6.410	6.480	6.480	7,736,679
2023-11-29	6.560	6.650	6.520	6.540	6.540	6,535,927
2023-11-28	6.490	6.560	6.430	6.540	6.540	5,218,200
2023-11-27	6.500	6.530	6.430	6.500	6.500	6,035,500
2023-11-24	6.510	6.540	6.440	6.480	6.480	4,604,700
2023-11-23	6.400	6.550	6.380	6.520	6.520	5,880,665
2023-11-22	6.450	6.530	6.370	6.380	6.380	4,731,500
2023-11-21	6.500	6.520	6.430	6.460	6.460	4,750,300
2023-11-20	6.370	6.490	6.370	6.480	6.480	4,959,400
2023-11-17	6.270	6.420	6.210	6.390	6.390	5,011,035
2023-11-16	6.300	6.340	6.260	6.270	6.270	4,099,400
2023-11-15	6.330	6.350	6.270	6.320	6.320	4,079,300
2023-11-14	6.290	6.300	6.230	6.280	6.280	3,711,300
2023-11-13	6.160	6.270	6.130	6.260	6.260	5,756,835
2023-11-10	6.170	6.200	6.110	6.140	6.140	3,800,700
2023-11-09	6.180	6.220	6.120	6.150	6.150	4,646,500
2023-11-08	6.280	6.280	6.150	6.200	6.200	4,204,924
2023-11-07	6.140	6.300	6.120	6.250	6.250	6,378,400
2023-11-06	6.170	6.190	6.070	6.150	6.150	5,360,076
2023-11-03	6.020	6.190	6.000	6.130	6.130	6,823,520
2023-11-02	6.020	6.140	6.010	6.070	6.070	6,149,700

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.