Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.630	10.150	9.490	9.750	9.750	42,664,700
2026-04-22	9.400	9.500	9.200	9.380	9.380	19,799,800
2026-04-21	9.480	9.510	9.310	9.490	9.490	17,533,600
2026-04-20	9.540	9.680	9.220	9.510	9.510	23,913,000
2026-04-17	9.480	9.630	9.330	9.580	9.580	27,770,521
2026-04-16	9.150	9.710	8.980	9.560	9.560	42,276,500
2026-04-15	9.390	9.580	9.080	9.110	9.110	30,553,800
2026-04-14	9.430	9.550	9.170	9.310	9.310	35,494,700
2026-04-13	9.190	9.800	8.970	9.350	9.350	49,839,600
2026-04-10	9.050	9.560	9.010	9.260	9.260	45,885,037
2026-04-09	9.170	9.450	8.850	9.020	9.020	51,235,800
2026-04-08	8.650	9.130	8.650	9.130	9.130	17,627,700
2026-04-07	8.290	8.510	8.170	8.300	8.300	14,532,700
2026-04-03	8.400	8.420	8.170	8.200	8.200	13,329,000
2026-04-02	8.780	8.780	8.210	8.330	8.330	20,986,400
2026-04-01	8.770	8.920	8.530	8.780	8.780	22,130,200
2026-03-31	8.700	8.980	8.570	8.590	8.590	26,189,900
2026-03-30	8.720	8.860	8.370	8.550	8.550	25,675,700
2026-03-27	8.470	8.770	8.400	8.720	8.720	17,962,000
2026-03-26	8.540	8.840	8.390	8.580	8.580	21,245,700
2026-03-25	8.190	8.820	8.190	8.590	8.590	24,162,100
2026-03-24	7.900	8.150	7.860	8.140	8.140	16,439,800
2026-03-23	8.180	8.180	7.660	7.780	7.780	18,721,324
2026-03-20	8.450	8.520	8.250	8.260	8.260	14,737,100
2026-03-19	8.620	8.710	8.350	8.410	8.410	18,850,700
2026-03-18	8.700	8.800	8.590	8.780	8.780	15,544,000
2026-03-17	8.920	9.090	8.700	8.720	8.720	15,506,000
2026-03-16	9.020	9.020	8.720	8.850	8.850	26,056,800
2026-03-13	8.840	9.310	8.700	9.080	9.080	37,186,203
2026-03-12	9.600	9.600	8.840	8.950	8.950	43,230,500
2026-03-11	10.030	10.160	9.500	9.660	9.660	31,055,900
2026-03-10	9.980	10.280	9.980	10.060	10.060	20,856,300
2026-03-09	10.250	10.310	9.500	9.910	9.910	33,658,766
2026-03-06	9.950	10.850	9.880	10.450	10.450	35,353,860
2026-03-05	9.950	10.370	9.860	9.960	9.960	24,646,200
2026-03-04	9.600	10.150	9.580	9.900	9.900	37,743,502
2026-03-03	10.650	10.920	9.890	9.950	9.950	38,395,400
2026-03-02	10.800	11.000	10.520	10.620	10.620	23,192,263
2026-02-27	10.970	11.090	10.620	11.020	11.020	46,072,700
2026-02-26	10.150	11.140	9.920	11.140	11.140	54,002,300
2026-02-25	10.540	10.640	9.940	10.130	10.130	42,194,480
2026-02-24	10.600	10.960	10.440	10.660	10.660	24,860,400
2026-02-13	10.890	10.950	10.390	10.500	10.500	30,916,686
2026-02-12	10.730	11.320	10.440	10.960	10.960	43,783,100
2026-02-11	10.840	11.060	10.520	10.570	10.570	32,995,900
2026-02-10	10.530	11.140	10.380	10.990	10.990	79,824,250
2026-02-09	9.540	10.510	9.530	10.510	10.510	65,646,794
2026-02-06	9.510	9.900	8.970	9.550	9.550	46,077,540
2026-02-05	9.690	10.170	9.360	9.530	9.530	48,366,488
2026-02-04	9.400	9.750	9.140	9.700	9.700	41,178,640
2026-02-03	8.900	9.420	8.900	9.400	9.400	42,549,460
2026-02-02	8.970	9.250	8.770	8.780	8.780	44,584,873
2026-01-30	9.150	9.550	9.020	9.110	9.110	49,860,046
2026-01-29	8.960	9.480	8.900	8.940	8.940	60,218,200
2026-01-28	9.370	9.430	8.700	9.010	9.010	77,190,682
2026-01-27	8.630	9.480	8.630	9.300	9.300	104,814,005
2026-01-26	8.040	8.780	8.040	8.620	8.620	84,257,116
2026-01-23	7.710	8.250	7.710	8.060	8.060	76,965,082
2026-01-22	8.500	8.550	7.670	7.700	7.700	120,564,792
2026-01-21	7.000	7.920	6.910	7.920	7.920	37,810,363

← NewerPage 3 of 21 · 1,212 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.