Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.610 | 7.760 | 7.480 | 7.670 | 7.544 | 8,242,603 |
| 2022-08-03 | 7.700 | 8.060 | 7.500 | 7.530 | 7.406 | 13,141,324 |
| 2022-08-02 | 8.100 | 8.100 | 7.550 | 7.700 | 7.573 | 13,317,001 |
| 2022-08-01 | 8.110 | 8.170 | 8.000 | 8.170 | 8.035 | 8,500,784 |
| 2022-07-29 | 8.110 | 8.250 | 8.060 | 8.110 | 7.976 | 8,192,100 |
| 2022-07-28 | 7.950 | 8.120 | 7.950 | 8.090 | 7.957 | 8,638,100 |
| 2022-07-27 | 7.880 | 8.040 | 7.780 | 7.940 | 7.809 | 7,410,101 |
| 2022-07-26 | 7.840 | 7.920 | 7.680 | 7.830 | 7.701 | 7,705,001 |
| 2022-07-25 | 8.100 | 8.130 | 7.740 | 7.840 | 7.711 | 9,642,900 |
| 2022-07-22 | 8.050 | 8.250 | 7.920 | 8.090 | 7.957 | 10,794,635 |
| 2022-07-21 | 8.080 | 8.200 | 8.030 | 8.100 | 7.966 | 9,027,059 |
| 2022-07-20 | 8.180 | 8.200 | 8.010 | 8.090 | 7.957 | 9,940,700 |
| 2022-07-19 | 8.260 | 8.310 | 8.050 | 8.130 | 7.996 | 11,005,600 |
| 2022-07-18 | 7.700 | 8.330 | 7.620 | 8.220 | 8.084 | 18,208,800 |
| 2022-07-15 | 8.400 | 8.400 | 7.840 | 7.840 | 7.711 | 30,068,800 |
| 2022-07-14 | 8.440 | 8.830 | 8.290 | 8.710 | 8.566 | 15,369,547 |
| 2022-07-13 | 8.400 | 8.490 | 8.370 | 8.440 | 8.301 | 9,177,800 |
| 2022-07-12 | 8.730 | 8.830 | 8.410 | 8.410 | 8.271 | 13,620,400 |
| 2022-07-11 | 8.640 | 8.950 | 8.550 | 8.780 | 8.635 | 14,372,569 |
| 2022-07-08 | 8.850 | 9.190 | 8.770 | 8.780 | 8.635 | 19,741,369 |
| 2022-07-07 | 8.820 | 9.050 | 8.760 | 8.930 | 8.783 | 19,653,603 |
| 2022-07-06 | 8.420 | 9.270 | 8.280 | 8.990 | 8.842 | 34,034,610 |
| 2022-07-05 | 8.450 | 8.600 | 8.300 | 8.460 | 8.321 | 12,242,293 |
| 2022-07-04 | 8.660 | 8.660 | 8.430 | 8.450 | 8.311 | 13,711,670 |
| 2022-07-01 | 8.620 | 8.750 | 8.400 | 8.660 | 8.517 | 17,191,635 |
| 2022-06-30 | 8.790 | 8.900 | 8.600 | 8.660 | 8.517 | 20,915,997 |
| 2022-06-29 | 9.460 | 9.630 | 8.730 | 8.820 | 8.675 | 34,964,700 |
| 2022-06-28 | 8.980 | 9.370 | 8.870 | 9.160 | 9.009 | 33,863,577 |
| 2022-06-27 | 8.650 | 9.450 | 8.450 | 9.100 | 8.950 | 46,582,939 |
| 2022-06-24 | 8.660 | 8.800 | 8.490 | 8.590 | 8.448 | 39,871,140 |
| 2022-06-23 | 8.150 | 8.940 | 8.130 | 8.720 | 8.576 | 60,465,865 |
| 2022-06-22 | 8.030 | 8.400 | 8.010 | 8.130 | 7.996 | 28,552,080 |
| 2022-06-21 | 8.210 | 8.250 | 7.920 | 8.040 | 7.907 | 20,093,288 |
| 2022-06-20 | 7.980 | 8.580 | 7.920 | 8.200 | 8.065 | 31,912,689 |
| 2022-06-17 | 7.760 | 8.130 | 7.740 | 7.880 | 7.750 | 18,482,901 |
| 2022-06-16 | 7.910 | 8.060 | 7.790 | 7.820 | 7.691 | 14,500,000 |
| 2022-06-15 | 8.100 | 8.180 | 7.920 | 7.930 | 7.799 | 20,253,400 |
| 2022-06-14 | 7.860 | 8.110 | 7.660 | 8.090 | 7.957 | 20,645,693 |
| 2022-06-13 | 7.910 | 8.130 | 7.820 | 7.980 | 7.848 | 23,286,617 |
| 2022-06-10 | 7.500 | 8.180 | 7.400 | 7.920 | 7.789 | 25,181,773 |
| 2022-06-09 | 7.980 | 8.000 | 7.550 | 7.560 | 7.435 | 19,150,574 |
| 2022-06-08 | 8.110 | 8.210 | 7.750 | 7.950 | 7.819 | 25,273,415 |
| 2022-06-07 | 8.300 | 8.320 | 8.070 | 8.110 | 7.976 | 21,575,149 |
| 2022-06-06 | 8.160 | 8.580 | 8.020 | 8.370 | 8.232 | 35,076,854 |
| 2022-06-02 | 8.110 | 8.300 | 7.940 | 8.160 | 8.025 | 25,390,561 |
| 2022-06-01 | 8.140 | 8.350 | 8.080 | 8.190 | 8.055 | 28,496,981 |
| 2022-05-31 | 8.100 | 8.340 | 8.030 | 8.230 | 8.094 | 43,554,082 |
| 2022-05-30 | 7.820 | 8.490 | 7.660 | 8.460 | 8.321 | 59,899,281 |
| 2022-05-27 | 7.880 | 8.000 | 7.570 | 7.720 | 7.593 | 28,990,600 |
| 2022-05-26 | 7.610 | 8.120 | 7.500 | 7.920 | 7.789 | 38,723,534 |
| 2022-05-25 | 7.400 | 7.820 | 7.290 | 7.680 | 7.553 | 29,887,818 |
| 2022-05-24 | 7.830 | 8.160 | 7.400 | 7.450 | 7.327 | 35,262,301 |
| 2022-05-23 | 7.770 | 8.040 | 7.620 | 7.950 | 7.819 | 35,519,997 |
| 2022-05-20 | 8.020 | 8.120 | 7.650 | 7.810 | 7.681 | 42,039,980 |
| 2022-05-19 | 7.430 | 8.010 | 7.320 | 8.010 | 7.878 | 63,087,934 |
| 2022-05-18 | 6.640 | 7.280 | 6.600 | 7.280 | 7.160 | 28,857,711 |
| 2022-05-17 | 6.790 | 6.790 | 6.570 | 6.620 | 6.511 | 17,905,411 |
| 2022-05-16 | 6.920 | 6.960 | 6.710 | 6.800 | 6.688 | 15,219,200 |
| 2022-05-13 | 6.760 | 6.830 | 6.630 | 6.830 | 6.717 | 15,134,551 |
| 2022-05-12 | 6.860 | 6.900 | 6.570 | 6.720 | 6.609 | 19,009,472 |
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.