Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.630	6.700	6.580	6.600	6.600	5,484,312
2023-02-03	6.600	6.640	6.490	6.590	6.590	5,851,800
2023-02-02	6.520	6.550	6.460	6.550	6.550	4,240,804
2023-02-01	6.380	6.530	6.360	6.510	6.510	6,224,800
2023-01-31	6.330	6.400	6.300	6.380	6.380	3,654,500
2023-01-30	6.330	6.490	6.320	6.370	6.370	7,215,100
2023-01-20	6.170	6.250	6.170	6.240	6.240	3,119,900
2023-01-19	6.130	6.180	6.080	6.170	6.170	3,262,400
2023-01-18	6.230	6.230	6.120	6.120	6.120	5,771,400
2023-01-17	6.310	6.310	6.170	6.190	6.190	2,845,700
2023-01-16	6.150	6.260	6.150	6.240	6.240	2,354,399
2023-01-13	6.160	6.200	6.130	6.180	6.180	1,906,400
2023-01-12	6.130	6.200	6.130	6.160	6.160	1,511,000
2023-01-11	6.230	6.260	6.140	6.150	6.150	2,302,500
2023-01-10	6.270	6.270	6.190	6.230	6.230	2,385,624
2023-01-09	6.290	6.380	6.220	6.270	6.270	3,779,100
2023-01-06	6.200	6.280	6.180	6.200	6.200	2,730,900
2023-01-05	6.210	6.230	6.170	6.210	6.210	2,100,600
2023-01-04	6.180	6.210	6.150	6.200	6.200	2,235,400
2023-01-03	6.110	6.180	6.070	6.170	6.170	2,102,901
2022-12-30	6.090	6.150	6.050	6.070	6.070	1,970,728
2022-12-29	6.090	6.150	6.070	6.070	6.070	1,758,100
2022-12-28	6.200	6.210	6.100	6.120	6.120	2,441,800
2022-12-27	6.230	6.280	6.200	6.210	6.210	2,095,500
2022-12-26	6.160	6.250	6.150	6.230	6.230	1,680,656
2022-12-23	6.140	6.210	6.100	6.150	6.150	2,182,221
2022-12-22	6.280	6.300	6.130	6.190	6.190	2,797,800
2022-12-21	6.320	6.370	6.240	6.290	6.290	2,304,800
2022-12-20	6.320	6.390	6.260	6.310	6.310	3,471,600
2022-12-19	6.550	6.610	6.330	6.350	6.350	4,604,403
2022-12-16	6.620	6.660	6.540	6.560	6.560	3,563,800
2022-12-15	6.670	6.740	6.600	6.680	6.680	3,432,504
2022-12-14	6.830	6.860	6.650	6.670	6.670	4,113,600
2022-12-13	6.840	6.940	6.780	6.820	6.820	3,995,500
2022-12-12	6.880	6.980	6.770	6.830	6.830	6,431,126
2022-12-09	6.740	7.000	6.680	6.930	6.930	12,809,640
2022-12-08	6.700	7.050	6.670	6.800	6.800	10,770,982
2022-12-07	6.700	6.780	6.650	6.720	6.720	4,340,601
2022-12-06	6.790	6.820	6.670	6.720	6.720	4,538,700
2022-12-05	6.660	6.790	6.660	6.790	6.790	5,494,100
2022-12-02	6.800	6.800	6.630	6.650	6.650	4,579,720
2022-12-01	6.890	6.940	6.670	6.690	6.690	7,490,199
2022-11-30	6.620	6.850	6.570	6.790	6.790	9,801,501
2022-11-29	6.470	6.620	6.460	6.600	6.600	3,870,133
2022-11-28	6.500	6.500	6.330	6.460	6.460	3,321,800
2022-11-25	6.520	6.620	6.430	6.510	6.510	2,683,699
2022-11-24	6.580	6.620	6.470	6.520	6.520	2,945,399
2022-11-23	6.550	6.570	6.460	6.530	6.530	2,949,136
2022-11-22	6.660	6.660	6.500	6.520	6.520	3,129,939
2022-11-21	6.530	6.620	6.460	6.620	6.620	2,528,800
2022-11-18	6.640	6.680	6.570	6.590	6.590	3,376,401
2022-11-17	6.670	6.740	6.580	6.650	6.650	4,236,300
2022-11-16	6.720	6.760	6.650	6.710	6.710	4,647,985
2022-11-15	6.400	6.740	6.390	6.730	6.730	8,537,400
2022-11-14	6.490	6.530	6.410	6.420	6.420	3,441,100
2022-11-11	6.550	6.590	6.440	6.450	6.450	4,236,000
2022-11-10	6.440	6.480	6.400	6.430	6.430	2,982,901
2022-11-09	6.550	6.550	6.470	6.480	6.480	2,106,800
2022-11-08	6.600	6.600	6.450	6.510	6.510	3,199,952
2022-11-07	6.540	6.630	6.520	6.560	6.560	3,951,539

← NewerPage 16 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.