Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.360	6.390	6.200	6.230	6.230	2,942,700
2023-05-04	6.300	6.440	6.220	6.400	6.400	2,799,162
2023-04-28	6.300	6.380	6.260	6.360	6.360	2,062,062
2023-04-27	6.260	6.320	6.200	6.260	6.260	2,238,400
2023-04-26	6.190	6.270	6.170	6.270	6.270	2,279,100
2023-04-25	6.320	6.380	6.120	6.190	6.190	3,462,376
2023-04-24	6.380	6.410	6.260	6.360	6.360	2,438,002
2023-04-21	6.440	6.530	6.370	6.400	6.400	3,158,462
2023-04-20	6.630	6.630	6.430	6.440	6.440	3,259,060
2023-04-19	6.650	6.730	6.600	6.620	6.620	2,663,700
2023-04-18	6.650	6.750	6.590	6.670	6.670	3,827,700
2023-04-17	6.570	6.670	6.560	6.640	6.640	2,814,744
2023-04-14	6.660	6.720	6.580	6.610	6.610	6,090,857
2023-04-13	6.790	6.820	6.640	6.680	6.680	4,513,300
2023-04-12	6.550	6.840	6.540	6.830	6.830	6,096,195
2023-04-11	6.650	6.720	6.540	6.580	6.580	4,444,900
2023-04-10	6.700	6.750	6.640	6.650	6.650	4,931,100
2023-04-07	6.430	6.740	6.420	6.720	6.720	7,335,242
2023-04-06	6.400	6.450	6.350	6.430	6.430	3,859,500
2023-04-04	6.490	6.530	6.350	6.390	6.390	4,360,628
2023-04-03	6.730	6.730	6.500	6.510	6.510	4,856,800
2023-03-31	6.470	6.650	6.440	6.630	6.630	3,792,400
2023-03-30	6.540	6.560	6.390	6.440	6.440	4,515,155
2023-03-29	6.540	6.680	6.480	6.570	6.570	4,231,875
2023-03-28	6.550	6.590	6.490	6.500	6.500	2,504,320
2023-03-27	6.650	6.650	6.510	6.530	6.530	3,452,100
2023-03-24	6.680	6.690	6.600	6.620	6.620	2,510,900
2023-03-23	6.740	6.740	6.650	6.690	6.690	2,502,200
2023-03-22	6.700	6.780	6.680	6.710	6.710	3,074,120
2023-03-21	6.690	6.700	6.590	6.690	6.690	2,211,400
2023-03-20	6.700	6.720	6.580	6.610	6.610	3,408,275
2023-03-17	6.560	6.690	6.560	6.630	6.630	3,421,227
2023-03-16	6.650	6.720	6.530	6.540	6.540	3,376,200
2023-03-15	6.620	6.720	6.620	6.680	6.680	3,519,200
2023-03-14	6.690	6.730	6.490	6.580	6.580	3,852,100
2023-03-13	6.750	6.810	6.650	6.700	6.700	2,852,901
2023-03-10	6.840	6.950	6.750	6.770	6.770	4,885,000
2023-03-09	6.970	6.970	6.840	6.890	6.890	3,148,500
2023-03-08	6.980	6.990	6.880	6.950	6.950	2,603,490
2023-03-07	7.050	7.130	6.920	6.920	6.920	5,930,100
2023-03-06	7.180	7.220	7.040	7.050	7.050	8,681,316
2023-03-03	7.250	7.350	7.170	7.180	7.180	5,862,300
2023-03-02	7.240	7.420	7.190	7.300	7.300	8,308,434
2023-03-01	7.340	7.410	7.200	7.240	7.240	9,268,720
2023-02-28	7.400	7.400	7.250	7.340	7.340	10,371,648
2023-02-27	7.140	7.450	7.080	7.400	7.400	16,321,908
2023-02-24	7.240	7.270	7.100	7.200	7.200	9,806,200
2023-02-23	7.060	7.360	7.060	7.290	7.290	18,799,720
2023-02-22	7.020	7.180	6.990	7.110	7.110	13,871,909
2023-02-21	6.850	7.170	6.840	7.020	7.020	14,890,174
2023-02-20	6.800	6.900	6.720	6.890	6.890	4,696,028
2023-02-17	6.770	6.810	6.710	6.760	6.760	5,344,508
2023-02-16	6.900	7.000	6.650	6.740	6.740	10,062,536
2023-02-15	6.970	7.020	6.890	6.930	6.930	10,340,648
2023-02-14	7.080	7.180	6.940	6.950	6.950	13,406,000
2023-02-13	6.900	7.190	6.870	7.080	7.080	26,104,823
2023-02-10	7.050	7.050	6.900	6.910	6.910	25,766,707
2023-02-09	6.760	7.460	6.750	7.200	7.200	43,557,831
2023-02-08	6.680	6.900	6.680	6.780	6.780	5,392,821
2023-02-07	6.600	6.720	6.550	6.720	6.720	5,289,035

← NewerPage 15 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.