Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.400	11.570	11.190	11.250	11.064	2,226,500
2022-02-08	11.000	11.720	11.000	11.400	11.212	3,731,902
2022-02-07	10.850	11.250	10.780	11.130	10.946	3,324,303
2022-01-28	10.500	10.700	10.400	10.560	10.386	2,139,500
2022-01-27	10.740	10.850	10.400	10.430	10.258	1,905,000
2022-01-26	10.660	10.920	10.630	10.780	10.602	1,362,601
2022-01-25	11.000	11.090	10.660	10.690	10.514	2,700,701
2022-01-24	11.030	11.150	10.920	11.070	10.887	1,227,300
2022-01-21	11.320	11.360	11.030	11.040	10.858	1,916,000
2022-01-20	11.580	11.670	11.010	11.310	11.124	2,935,186
2022-01-19	11.500	11.730	11.400	11.580	11.389	1,981,702
2022-01-18	11.690	11.740	11.500	11.580	11.389	2,137,600
2022-01-17	11.350	11.730	11.280	11.680	11.487	2,452,200
2022-01-14	11.630	11.710	11.340	11.350	11.163	2,977,200
2022-01-13	11.780	11.860	11.650	11.750	11.556	2,282,600
2022-01-12	11.800	11.800	11.580	11.780	11.586	2,997,101
2022-01-11	11.710	11.950	11.610	11.700	11.507	2,500,101
2022-01-10	12.110	12.140	11.500	11.740	11.546	4,226,546
2022-01-07	12.600	12.600	12.140	12.160	11.959	4,732,660
2022-01-06	12.640	12.760	12.220	12.580	12.373	6,897,051
2022-01-05	12.210	13.060	12.010	12.790	12.579	11,807,365
2022-01-04	11.880	12.200	11.790	12.120	11.920	5,128,999
2021-12-31	11.590	11.850	11.550	11.830	11.635	3,170,801
2021-12-30	11.860	11.860	11.580	11.580	11.389	3,581,400
2021-12-29	11.620	11.890	11.470	11.860	11.664	3,430,300
2021-12-28	11.670	11.670	11.430	11.660	11.468	2,281,500
2021-12-27	11.410	11.670	11.320	11.590	11.399	3,068,493
2021-12-24	12.030	12.120	11.420	11.430	11.242	4,988,825
2021-12-23	11.800	12.100	11.740	12.020	11.822	4,691,380
2021-12-22	11.800	12.080	11.770	11.850	11.655	4,545,332
2021-12-21	11.770	11.840	11.600	11.800	11.605	3,974,477
2021-12-20	11.840	11.890	11.650	11.680	11.487	3,687,100
2021-12-17	12.340	12.360	11.820	11.930	11.733	5,721,880
2021-12-16	12.260	12.370	12.130	12.340	12.137	4,191,800
2021-12-15	12.280	12.370	12.160	12.190	11.989	3,102,721
2021-12-14	12.660	12.660	12.200	12.260	12.058	5,282,420
2021-12-13	12.600	12.840	12.520	12.620	12.412	5,727,120
2021-12-10	12.510	12.690	12.480	12.540	12.333	3,830,100
2021-12-09	12.860	13.020	12.480	12.560	12.353	6,871,200
2021-12-08	12.900	13.070	12.700	12.860	12.648	5,344,300
2021-12-07	13.080	13.260	12.730	12.860	12.648	4,982,900
2021-12-06	13.520	13.650	13.010	13.030	12.815	6,533,800
2021-12-03	13.600	13.700	13.110	13.510	13.287	9,549,440
2021-12-02	13.980	14.100	13.400	13.600	13.376	11,956,831
2021-12-01	13.640	14.300	13.630	14.000	13.769	12,904,505
2021-11-30	13.730	14.420	13.380	13.850	13.622	21,139,089
2021-11-29	12.420	13.640	12.250	13.640	13.415	14,399,235
2021-11-26	11.970	12.720	11.600	12.400	12.196	12,110,042
2021-11-25	11.740	11.980	11.570	11.800	11.605	4,425,700
2021-11-24	11.960	12.250	11.550	11.670	11.478	8,510,031
2021-11-23	11.500	11.720	11.500	11.650	11.458	3,355,352
2021-11-22	11.450	11.620	11.330	11.500	11.310	4,505,000
2021-11-19	11.320	11.580	11.230	11.410	11.222	4,015,881
2021-11-18	11.650	11.840	11.340	11.380	11.192	5,386,100
2021-11-17	11.250	11.530	11.250	11.460	11.271	2,669,524
2021-11-16	11.470	11.570	11.180	11.220	11.035	4,714,380
2021-11-15	10.920	11.580	10.870	11.480	11.291	6,939,175
2021-11-12	10.940	11.020	10.760	10.950	10.769	3,184,149
2021-11-11	10.910	10.980	10.770	10.880	10.701	2,353,680
2021-11-10	10.760	10.990	10.650	10.900	10.720	3,459,724

← NewerPage 20 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.