Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.970	6.090	5.910	6.020	6.020	6,832,867
2023-10-31	6.040	6.050	5.910	5.950	5.950	4,971,853
2023-10-30	6.000	6.150	6.000	6.030	6.030	6,184,883
2023-10-27	6.050	6.130	5.990	6.080	6.080	6,883,527
2023-10-26	5.840	6.020	5.770	6.000	6.000	6,579,200
2023-10-25	5.670	5.870	5.630	5.840	5.840	5,704,700
2023-10-24	5.600	5.640	5.490	5.590	5.590	4,559,215
2023-10-23	5.710	5.730	5.520	5.540	5.540	4,001,085
2023-10-20	5.750	5.850	5.710	5.720	5.720	2,796,010
2023-10-19	5.760	5.820	5.710	5.750	5.750	3,485,300
2023-10-18	5.840	5.850	5.780	5.800	5.800	3,167,700
2023-10-17	5.990	6.000	5.820	5.850	5.850	4,105,700
2023-10-16	5.940	6.050	5.910	5.990	5.990	5,117,300
2023-10-13	5.940	6.010	5.920	5.930	5.930	3,698,550
2023-10-12	5.940	6.010	5.850	5.990	5.990	3,567,900
2023-10-11	5.960	5.960	5.830	5.840	5.840	3,092,881
2023-10-10	5.980	5.990	5.890	5.910	5.910	2,160,670
2023-10-09	5.970	5.970	5.890	5.930	5.930	3,705,456
2023-09-28	5.820	5.930	5.810	5.890	5.890	3,330,135
2023-09-27	5.860	5.890	5.790	5.810	5.810	4,232,300
2023-09-26	5.920	5.980	5.850	5.860	5.860	3,499,600
2023-09-25	6.060	6.060	5.940	5.980	5.980	3,507,630
2023-09-22	5.900	6.060	5.860	6.060	6.060	5,755,501
2023-09-21	5.940	5.970	5.850	5.880	5.880	2,962,400
2023-09-20	6.000	6.010	5.960	5.980	5.980	2,458,900
2023-09-19	6.040	6.080	5.980	6.020	6.020	2,870,100
2023-09-18	5.940	6.050	5.900	6.050	6.050	5,063,215
2023-09-15	5.920	5.980	5.890	5.940	5.940	3,672,059
2023-09-14	5.950	5.960	5.880	5.920	5.920	3,894,300
2023-09-13	6.040	6.040	5.920	5.960	5.960	3,991,065
2023-09-12	6.040	6.050	5.980	6.010	6.010	2,939,400
2023-09-11	5.930	6.040	5.900	6.020	6.020	5,086,900
2023-09-08	5.960	5.960	5.870	5.910	5.910	3,269,620
2023-09-07	6.030	6.040	5.910	5.920	5.920	3,558,712
2023-09-06	5.900	6.020	5.850	6.010	6.010	2,879,000
2023-09-05	5.930	6.000	5.880	5.900	5.900	2,622,107
2023-09-04	5.830	5.980	5.830	5.980	5.980	3,228,020
2023-09-01	5.810	5.910	5.750	5.830	5.830	3,628,133
2023-08-31	5.860	5.950	5.700	5.780	5.780	5,223,700
2023-08-30	5.840	5.970	5.830	5.860	5.860	4,946,203
2023-08-29	5.640	5.850	5.550	5.810	5.810	6,329,492
2023-08-28	5.700	5.790	5.500	5.630	5.630	6,795,695
2023-08-25	5.720	5.760	5.500	5.540	5.540	5,643,724
2023-08-24	5.760	5.880	5.700	5.730	5.730	2,893,300
2023-08-23	5.890	5.900	5.760	5.760	5.760	2,876,120
2023-08-22	5.960	6.020	5.810	5.880	5.880	4,495,556
2023-08-21	6.060	6.100	5.960	5.970	5.970	2,846,800
2023-08-18	6.100	6.130	6.040	6.040	6.040	2,318,320
2023-08-17	6.000	6.100	5.980	6.090	6.090	2,330,500
2023-08-16	6.080	6.120	6.030	6.030	6.030	2,034,200
2023-08-15	6.170	6.180	6.050	6.090	6.090	2,176,368
2023-08-14	6.160	6.180	6.090	6.160	6.160	2,113,368
2023-08-11	6.310	6.320	6.200	6.210	6.210	2,495,568
2023-08-10	6.360	6.390	6.280	6.330	6.330	2,983,302
2023-08-09	6.370	6.410	6.300	6.360	6.360	3,155,301
2023-08-08	6.390	6.410	6.300	6.350	6.350	2,674,101
2023-08-07	6.400	6.450	6.340	6.380	6.380	2,435,650
2023-08-04	6.480	6.530	6.390	6.390	6.390	2,888,823
2023-08-03	6.520	6.560	6.400	6.470	6.470	3,770,545
2023-08-02	6.500	6.630	6.440	6.530	6.530	4,823,861

← NewerPage 13 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.