Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.450 | 5.450 | 5.230 | 5.270 | 5.270 | 11,867,600 |
| 2026-07-21 | 5.420 | 5.510 | 5.220 | 5.430 | 5.430 | 17,674,450 |
| 2026-07-20 | 5.520 | 5.710 | 5.340 | 5.420 | 5.420 | 15,180,900 |
| 2026-07-17 | 5.880 | 5.940 | 5.490 | 5.520 | 5.520 | 18,855,000 |
| 2026-07-16 | 5.960 | 6.020 | 5.860 | 5.900 | 5.900 | 12,322,200 |
| 2026-07-15 | 6.070 | 6.220 | 5.970 | 5.990 | 5.990 | 18,009,400 |
| 2026-07-14 | 5.850 | 6.210 | 5.850 | 6.100 | 6.100 | 16,247,126 |
| 2026-07-13 | 6.300 | 6.340 | 5.840 | 5.850 | 5.850 | 19,725,100 |
| 2026-07-10 | 6.210 | 6.520 | 6.010 | 6.340 | 6.340 | 17,789,702 |
| 2026-07-09 | 6.180 | 6.360 | 6.060 | 6.180 | 6.180 | 14,833,300 |
| 2026-07-08 | 6.580 | 6.580 | 6.240 | 6.260 | 6.260 | 18,045,001 |
| 2026-07-07 | 6.830 | 6.860 | 6.420 | 6.520 | 6.520 | 19,227,800 |
| 2026-07-06 | 6.710 | 6.900 | 6.510 | 6.790 | 6.790 | 36,389,300 |
| 2026-07-03 | 6.160 | 6.710 | 6.100 | 6.710 | 6.710 | 22,899,088 |
| 2026-07-02 | 6.250 | 6.420 | 6.080 | 6.100 | 6.100 | 13,921,336 |
| 2026-07-01 | 6.110 | 6.360 | 6.110 | 6.250 | 6.250 | 13,014,960 |
| 2026-06-30 | 6.160 | 6.200 | 6.070 | 6.100 | 6.100 | 9,180,700 |
| 2026-06-29 | 6.160 | 6.300 | 5.960 | 6.130 | 6.130 | 10,828,900 |
| 2026-06-26 | 6.370 | 6.400 | 6.190 | 6.240 | 6.240 | 12,587,900 |
| 2026-06-25 | 6.520 | 6.560 | 6.370 | 6.380 | 6.380 | 10,419,260 |
| 2026-06-24 | 6.790 | 6.830 | 6.500 | 6.560 | 6.560 | 11,771,800 |
| 2026-06-23 | 6.660 | 6.910 | 6.600 | 6.790 | 6.790 | 15,215,201 |
| 2026-06-22 | 6.650 | 6.700 | 6.410 | 6.660 | 6.660 | 13,134,726 |
| 2026-06-18 | 6.550 | 6.770 | 6.550 | 6.670 | 6.670 | 11,057,984 |
| 2026-06-17 | 6.710 | 6.780 | 6.570 | 6.620 | 6.620 | 13,119,213 |
| 2026-06-16 | 6.900 | 6.910 | 6.730 | 6.790 | 6.790 | 12,911,500 |
| 2026-06-15 | 6.850 | 6.970 | 6.820 | 6.930 | 6.930 | 11,834,300 |
| 2026-06-12 | 6.780 | 6.870 | 6.730 | 6.790 | 6.790 | 10,408,900 |
| 2026-06-11 | 6.800 | 6.860 | 6.640 | 6.710 | 6.710 | 13,255,856 |
| 2026-06-10 | 7.080 | 7.080 | 6.720 | 6.800 | 6.800 | 15,075,800 |
| 2026-06-09 | 7.070 | 7.250 | 6.960 | 7.110 | 7.110 | 16,869,000 |
| 2026-06-08 | 7.150 | 7.340 | 6.890 | 7.000 | 7.000 | 23,211,960 |
| 2026-06-05 | 7.380 | 7.720 | 7.370 | 7.410 | 7.410 | 25,537,400 |
| 2026-06-04 | 7.450 | 7.650 | 7.350 | 7.410 | 7.410 | 20,978,300 |
| 2026-06-03 | 7.560 | 7.870 | 7.400 | 7.460 | 7.460 | 27,170,000 |
| 2026-06-02 | 7.990 | 7.990 | 7.500 | 7.560 | 7.560 | 44,348,257 |
| 2026-06-01 | 7.300 | 7.990 | 7.290 | 7.990 | 7.990 | 19,179,092 |
| 2026-05-29 | 7.450 | 7.580 | 7.240 | 7.260 | 7.260 | 14,156,100 |
| 2026-05-28 | 7.080 | 7.460 | 7.080 | 7.390 | 7.390 | 14,902,038 |
| 2026-05-27 | 7.310 | 7.390 | 7.060 | 7.130 | 7.130 | 15,188,402 |
| 2026-05-26 | 7.460 | 7.510 | 7.250 | 7.370 | 7.370 | 12,874,000 |
| 2026-05-25 | 7.500 | 7.630 | 7.360 | 7.470 | 7.470 | 16,408,000 |
| 2026-05-22 | 7.650 | 7.690 | 7.500 | 7.530 | 7.530 | 19,001,120 |
| 2026-05-21 | 7.910 | 8.020 | 7.600 | 7.610 | 7.610 | 14,615,100 |
| 2026-05-20 | 7.840 | 8.050 | 7.680 | 7.910 | 7.910 | 17,017,784 |
| 2026-05-19 | 7.990 | 8.190 | 7.870 | 7.910 | 7.910 | 16,368,916 |
| 2026-05-18 | 8.010 | 8.120 | 7.850 | 7.990 | 7.990 | 16,646,428 |
| 2026-05-15 | 8.400 | 8.480 | 8.070 | 8.130 | 8.130 | 23,853,501 |
| 2026-05-14 | 8.890 | 9.030 | 8.430 | 8.430 | 8.430 | 24,463,600 |
| 2026-05-13 | 8.190 | 9.020 | 8.130 | 8.890 | 8.890 | 40,407,192 |
| 2026-05-12 | 8.200 | 8.350 | 8.110 | 8.270 | 8.270 | 24,356,900 |
| 2026-05-11 | 8.660 | 8.700 | 8.160 | 8.210 | 8.210 | 32,852,700 |
| 2026-05-08 | 8.750 | 8.780 | 8.550 | 8.660 | 8.660 | 17,889,400 |
| 2026-05-07 | 8.820 | 8.880 | 8.700 | 8.800 | 8.800 | 20,452,492 |
| 2026-05-06 | 8.500 | 8.990 | 8.410 | 8.820 | 8.820 | 33,236,924 |
| 2026-04-30 | 8.250 | 8.460 | 8.210 | 8.300 | 8.300 | 17,723,480 |
| 2026-04-29 | 8.160 | 8.380 | 8.090 | 8.250 | 8.250 | 27,157,900 |
| 2026-04-28 | 9.090 | 9.120 | 8.340 | 8.340 | 8.340 | 39,250,892 |
| 2026-04-27 | 9.410 | 9.480 | 8.990 | 9.270 | 9.270 | 22,708,700 |
| 2026-04-24 | 9.710 | 9.770 | 9.420 | 9.450 | 9.450 | 21,880,210 |
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.