Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.740 | 10.880 | 10.520 | 10.820 | 10.642 | 3,719,182 |
| 2021-11-08 | 10.730 | 10.910 | 10.530 | 10.730 | 10.553 | 5,776,660 |
| 2021-11-05 | 10.410 | 10.660 | 10.310 | 10.440 | 10.268 | 4,017,901 |
| 2021-11-04 | 10.270 | 10.450 | 10.190 | 10.410 | 10.238 | 3,150,701 |
| 2021-11-03 | 10.050 | 10.250 | 10.040 | 10.250 | 10.081 | 2,273,099 |
| 2021-11-02 | 10.430 | 10.470 | 9.930 | 10.060 | 9.894 | 3,579,201 |
| 2021-11-01 | 10.280 | 10.500 | 10.130 | 10.430 | 10.258 | 2,827,600 |
| 2021-10-29 | 10.100 | 10.420 | 10.000 | 10.280 | 10.110 | 3,265,651 |
| 2021-10-28 | 10.060 | 10.300 | 9.880 | 10.150 | 9.983 | 3,267,736 |
| 2021-10-27 | 10.420 | 10.430 | 10.110 | 10.190 | 10.022 | 2,472,281 |
| 2021-10-26 | 10.440 | 10.580 | 10.370 | 10.410 | 10.238 | 2,968,200 |
| 2021-10-25 | 10.200 | 10.450 | 10.100 | 10.410 | 10.238 | 3,323,600 |
| 2021-10-22 | 10.430 | 10.510 | 10.200 | 10.240 | 10.071 | 4,877,900 |
| 2021-10-21 | 11.020 | 11.050 | 10.430 | 10.500 | 10.327 | 6,789,700 |
| 2021-10-20 | 11.240 | 11.250 | 10.960 | 11.050 | 10.868 | 3,717,232 |
| 2021-10-19 | 11.130 | 11.260 | 10.980 | 11.240 | 11.055 | 3,109,405 |
| 2021-10-18 | 11.000 | 11.270 | 10.880 | 11.150 | 10.966 | 2,854,959 |
| 2021-10-15 | 11.340 | 11.340 | 10.970 | 11.000 | 10.819 | 3,896,980 |
| 2021-10-14 | 11.150 | 11.470 | 11.070 | 11.340 | 11.153 | 4,750,568 |
← NewerPage 21 of 21 · 1,219 trading days
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.