Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.460	6.570	6.380	6.500	6.500	5,445,898
2023-07-31	6.380	6.480	6.330	6.440	6.440	4,073,694
2023-07-28	6.310	6.400	6.200	6.370	6.370	4,501,150
2023-07-27	6.300	6.380	6.250	6.290	6.290	5,320,800
2023-07-26	6.230	6.260	6.180	6.250	6.250	2,941,700
2023-07-25	6.140	6.240	6.100	6.230	6.230	3,832,599
2023-07-24	6.080	6.140	6.040	6.090	6.090	2,638,600
2023-07-21	6.060	6.190	6.060	6.080	6.080	2,962,400
2023-07-20	6.180	6.240	6.100	6.110	6.110	2,526,500
2023-07-19	6.190	6.250	6.140	6.220	6.220	2,297,813
2023-07-18	6.100	6.230	6.060	6.210	6.210	2,769,319
2023-07-17	6.030	6.120	5.940	6.110	6.110	4,248,952
2023-07-14	6.210	6.250	6.140	6.170	6.170	2,574,656
2023-07-13	6.250	6.270	6.160	6.230	6.230	4,254,400
2023-07-12	6.360	6.390	6.240	6.270	6.270	3,947,700
2023-07-11	6.200	6.400	6.160	6.350	6.350	6,459,030
2023-07-10	6.220	6.280	6.180	6.180	6.180	2,366,310
2023-07-07	6.240	6.310	6.200	6.250	6.250	2,674,700
2023-07-06	6.280	6.320	6.200	6.240	6.240	3,098,140
2023-07-05	6.350	6.350	6.270	6.290	6.290	5,431,776
2023-07-04	6.200	6.390	6.130	6.350	6.350	11,872,413
2023-07-03	6.100	6.210	6.080	6.170	6.170	4,474,354
2023-06-30	6.120	6.120	6.070	6.100	6.100	2,859,543
2023-06-29	6.080	6.140	6.070	6.080	6.080	3,242,504
2023-06-28	6.070	6.170	6.020	6.120	6.120	3,150,722
2023-06-27	6.030	6.080	5.980	6.060	6.060	3,469,280
2023-06-26	5.970	6.090	5.930	6.010	6.010	4,152,600
2023-06-21	5.980	6.070	5.980	6.040	6.040	2,854,580
2023-06-20	6.080	6.120	5.980	5.980	5.980	2,322,500
2023-06-19	6.100	6.120	6.040	6.090	6.090	2,258,500
2023-06-16	6.070	6.130	6.060	6.100	6.100	1,791,700
2023-06-15	6.070	6.120	6.040	6.100	6.100	1,625,800
2023-06-14	6.170	6.180	6.070	6.090	6.090	3,115,385
2023-06-13	6.060	6.330	6.060	6.160	6.160	4,843,904
2023-06-12	6.000	6.100	5.950	6.070	6.070	3,553,700
2023-06-09	5.980	6.040	5.960	5.980	5.980	1,765,686
2023-06-08	5.940	6.000	5.910	5.950	5.950	1,883,700
2023-06-07	5.970	6.000	5.950	5.970	5.970	1,944,400
2023-06-06	6.060	6.100	5.970	5.970	5.970	3,465,347
2023-06-05	6.100	6.120	6.050	6.090	6.090	2,010,000
2023-06-02	6.050	6.090	6.020	6.070	6.070	1,952,290
2023-06-01	6.100	6.100	6.000	6.040	6.040	2,286,300
2023-05-31	6.080	6.130	6.050	6.100	6.100	4,068,000
2023-05-30	6.180	6.210	6.030	6.140	6.140	5,684,255
2023-05-29	6.280	6.350	6.170	6.170	6.170	3,371,201
2023-05-26	6.170	6.300	6.160	6.280	6.280	2,373,900
2023-05-25	6.180	6.270	6.170	6.240	6.240	2,810,197
2023-05-24	6.270	6.290	6.210	6.210	6.210	2,537,200
2023-05-23	6.330	6.360	6.250	6.270	6.270	1,895,160
2023-05-22	6.300	6.340	6.260	6.330	6.330	1,555,395
2023-05-19	6.370	6.390	6.290	6.300	6.300	2,007,100
2023-05-18	6.360	6.450	6.300	6.360	6.360	2,794,345
2023-05-17	6.240	6.350	6.200	6.330	6.330	3,069,732
2023-05-16	6.260	6.290	6.200	6.280	6.280	2,293,702
2023-05-15	6.170	6.250	6.150	6.250	6.250	1,571,408
2023-05-12	6.340	6.340	6.180	6.210	6.210	3,639,764
2023-05-11	6.330	6.340	6.250	6.300	6.300	2,085,500
2023-05-10	6.180	6.310	6.150	6.300	6.300	2,870,800
2023-05-09	6.250	6.300	6.160	6.180	6.180	2,967,100
2023-05-08	6.280	6.350	6.240	6.250	6.250	2,200,000

← NewerPage 14 of 21 · 1,212 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.