Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.800	7.020	6.760	6.880	6.767	19,965,052
2022-05-10	6.830	6.830	6.650	6.810	6.698	19,910,270
2022-05-09	7.550	7.690	6.980	7.020	6.904	29,098,271
2022-05-06	7.830	7.950	7.750	7.760	7.632	1,707,801
2022-05-05	7.750	8.130	7.730	7.950	7.819	2,360,002
2022-04-29	7.600	7.970	7.600	7.860	7.730	3,298,491
2022-04-28	7.970	8.130	7.850	7.940	7.809	1,793,000
2022-04-27	7.840	8.150	7.660	8.140	8.006	2,357,601
2022-04-26	8.050	8.260	7.800	7.840	7.711	2,150,602
2022-04-25	8.780	8.790	7.990	8.050	7.917	2,428,792
2022-04-22	8.800	8.950	8.700	8.870	8.724	1,010,764
2022-04-21	9.110	9.150	8.800	8.820	8.675	1,752,600
2022-04-20	9.220	9.390	9.110	9.140	8.989	1,455,000
2022-04-19	9.300	9.410	9.200	9.230	9.078	1,201,400
2022-04-18	9.130	9.410	9.130	9.290	9.137	1,544,151
2022-04-15	9.030	9.240	9.030	9.100	8.950	1,811,400
2022-04-14	9.520	9.530	9.320	9.330	9.176	1,435,800
2022-04-13	9.550	9.640	9.330	9.430	9.275	1,088,100
2022-04-12	9.490	9.600	9.230	9.560	9.402	1,373,000
2022-04-11	9.890	9.890	9.370	9.440	9.284	2,070,900
2022-04-08	9.850	10.070	9.690	9.910	9.747	2,485,400
2022-04-07	10.260	10.310	9.820	9.850	9.688	2,836,700
2022-04-06	10.620	10.680	10.240	10.270	10.101	3,277,100
2022-04-01	10.740	10.750	10.540	10.590	10.415	2,161,000
2022-03-31	10.970	11.050	10.730	10.770	10.592	2,620,901
2022-03-30	11.070	11.130	10.880	10.980	10.799	3,389,964
2022-03-29	11.180	11.320	11.000	11.070	10.887	3,430,901
2022-03-28	11.100	11.250	10.860	11.180	10.996	3,853,616
2022-03-25	11.030	11.420	10.970	11.300	11.114	5,367,300
2022-03-24	10.920	11.160	10.750	11.070	10.887	4,849,401
2022-03-23	10.800	11.430	10.670	11.030	10.848	6,446,405
2022-03-22	10.360	10.780	10.270	10.520	10.347	4,063,578
2022-03-21	10.520	10.800	10.220	10.360	10.189	4,291,100
2022-03-18	10.120	10.440	10.090	10.210	10.042	2,719,470
2022-03-17	10.220	10.360	10.100	10.190	10.022	1,638,000
2022-03-16	10.010	10.170	9.630	10.100	9.933	2,088,371
2022-03-15	10.620	10.630	9.770	9.810	9.648	2,875,516
2022-03-14	10.800	10.930	10.600	10.600	10.425	1,946,802
2022-03-11	10.700	11.000	10.380	10.910	10.730	3,377,802
2022-03-10	10.510	10.770	10.510	10.720	10.543	2,456,201
2022-03-09	10.940	11.070	10.020	10.410	10.238	3,285,016
2022-03-08	11.130	11.180	10.800	10.940	10.760	1,755,737
2022-03-07	11.170	11.360	11.000	11.130	10.946	2,324,701
2022-03-04	11.210	11.400	11.090	11.160	10.976	1,737,607
2022-03-03	11.420	11.420	11.210	11.250	11.064	1,523,408
2022-03-02	11.130	11.400	11.030	11.350	11.163	2,720,700
2022-03-01	10.940	11.250	10.820	11.190	11.005	2,946,337
2022-02-28	11.000	11.110	10.730	10.870	10.691	1,532,001
2022-02-25	10.900	11.150	10.900	11.000	10.819	1,562,300
2022-02-24	11.160	11.240	10.690	10.870	10.691	2,676,522
2022-02-23	11.100	11.250	11.100	11.220	11.035	1,427,600
2022-02-22	11.170	11.290	11.060	11.060	10.878	1,816,806
2022-02-21	11.200	11.230	11.110	11.170	10.986	1,321,900
2022-02-18	11.000	11.240	10.950	11.200	11.015	1,508,700
2022-02-17	11.260	11.280	11.080	11.120	10.937	1,612,600
2022-02-16	11.060	11.270	10.850	11.270	11.084	1,824,901
2022-02-15	10.770	11.030	10.770	10.970	10.789	1,334,100
2022-02-14	10.780	11.010	10.770	10.880	10.701	1,379,220
2022-02-11	11.290	11.290	10.950	10.970	10.789	1,697,702
2022-02-10	11.260	11.330	11.190	11.280	11.094	1,545,920

← NewerPage 19 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.