Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.450	6.560	6.340	6.530	6.530	5,181,800
2022-11-03	6.450	6.500	6.380	6.400	6.400	3,042,400
2022-11-02	6.370	6.450	6.320	6.450	6.450	4,125,851
2022-11-01	6.160	6.350	6.160	6.350	6.350	4,780,430
2022-10-31	5.850	6.260	5.800	6.150	6.150	5,074,285
2022-10-28	6.430	6.440	6.060	6.100	6.100	4,890,300
2022-10-27	6.490	6.500	6.410	6.410	6.410	3,381,289
2022-10-26	6.350	6.530	6.350	6.430	6.430	3,950,805
2022-10-25	6.180	6.400	6.080	6.390	6.390	5,928,190
2022-10-24	6.350	6.450	6.180	6.210	6.210	3,403,000
2022-10-21	6.330	6.420	6.320	6.350	6.350	2,588,162
2022-10-20	6.390	6.460	6.240	6.360	6.360	4,281,189
2022-10-19	6.480	6.520	6.390	6.390	6.390	3,622,700
2022-10-18	6.500	6.620	6.460	6.460	6.460	4,937,900
2022-10-17	6.400	6.530	6.340	6.490	6.490	4,923,240
2022-10-14	6.390	6.490	6.350	6.450	6.450	7,147,500
2022-10-13	6.190	6.800	6.140	6.400	6.400	10,980,093
2022-10-12	6.100	6.230	6.000	6.230	6.230	5,301,599
2022-10-11	6.050	6.100	5.950	6.100	6.100	3,203,782
2022-10-10	6.180	6.320	6.000	6.040	6.040	4,277,808
2022-09-30	6.350	6.390	6.200	6.200	6.200	3,909,320
2022-09-29	6.540	6.580	6.300	6.330	6.330	5,509,374
2022-09-28	6.750	6.750	6.480	6.490	6.490	4,526,400
2022-09-27	6.720	6.770	6.610	6.770	6.770	4,182,987
2022-09-26	6.850	6.850	6.600	6.630	6.630	4,549,600
2022-09-23	6.990	7.050	6.760	6.850	6.850	4,782,500
2022-09-22	7.070	7.180	6.980	6.990	6.990	4,688,200
2022-09-21	7.160	7.180	6.960	7.140	7.140	4,215,520
2022-09-20	7.080	7.230	7.050	7.160	7.160	4,242,200
2022-09-19	6.970	7.170	6.900	7.040	7.040	5,863,308
2022-09-16	7.210	7.250	6.930	6.930	6.930	5,872,752
2022-09-15	7.440	7.490	7.160	7.210	7.210	6,744,000
2022-09-14	7.400	7.430	7.290	7.400	7.400	6,096,100
2022-09-13	7.540	7.640	7.460	7.490	7.490	6,367,900
2022-09-09	7.580	7.610	7.400	7.540	7.540	8,543,860
2022-09-08	7.430	7.950	7.400	7.670	7.670	17,130,217
2022-09-07	7.310	7.530	7.300	7.450	7.450	9,133,900
2022-09-06	7.280	7.400	7.260	7.360	7.360	7,407,927
2022-09-05	7.380	7.430	7.210	7.290	7.290	8,226,327
2022-09-02	7.400	7.510	7.260	7.440	7.440	11,320,500
2022-09-01	7.680	7.740	7.400	7.450	7.450	11,362,600
2022-08-31	7.960	7.990	7.540	7.580	7.580	18,387,200
2022-08-30	8.190	8.240	7.900	7.990	7.990	23,756,810
2022-08-29	8.030	8.500	7.940	8.190	8.190	47,375,262
2022-08-26	7.130	7.840	7.100	7.840	7.840	18,409,404
2022-08-25	7.190	7.300	7.030	7.130	7.130	6,213,000
2022-08-24	7.560	7.600	7.170	7.180	7.180	11,366,500
2022-08-23	7.660	7.700	7.530	7.570	7.570	6,047,300
2022-08-22	7.700	7.730	7.520	7.700	7.700	7,441,337
2022-08-19	7.890	7.930	7.690	7.700	7.700	8,058,660
2022-08-18	7.840	7.960	7.790	7.870	7.870	8,715,596
2022-08-17	7.730	7.850	7.700	7.820	7.820	8,177,300
2022-08-16	7.650	7.820	7.600	7.740	7.740	7,320,497
2022-08-15	7.770	7.800	7.680	7.730	7.603	5,711,337
2022-08-12	7.850	7.900	7.750	7.780	7.652	6,681,603
2022-08-11	7.790	7.870	7.750	7.860	7.730	6,974,501
2022-08-10	7.750	7.870	7.690	7.790	7.662	5,765,900
2022-08-09	7.830	7.970	7.760	7.780	7.652	6,309,600
2022-08-08	7.670	7.870	7.580	7.830	7.701	7,640,884
2022-08-05	7.670	7.710	7.560	7.700	7.573	6,997,184

← NewerPage 17 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.