Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.920	7.330	6.720	7.200	7.200	66,420,795
2026-01-19	7.000	7.400	6.840	6.860	6.860	83,574,267
2026-01-16	6.800	6.800	6.800	6.800	6.800	13,215,300
2026-01-15	6.230	6.270	6.120	6.180	6.180	8,219,800
2026-01-14	6.360	6.380	6.170	6.270	6.270	15,868,100
2026-01-13	6.430	6.460	6.290	6.340	6.340	12,415,051
2026-01-12	6.380	6.440	6.320	6.430	6.430	11,675,716
2026-01-09	6.350	6.390	6.260	6.350	6.350	13,647,000
2026-01-08	6.160	6.370	6.160	6.330	6.330	14,834,900
2026-01-07	6.220	6.270	6.150	6.200	6.200	9,984,600
2026-01-06	6.060	6.390	6.060	6.270	6.270	16,901,371
2026-01-05	6.090	6.120	6.050	6.080	6.080	7,899,800
2025-12-31	6.030	6.110	5.900	6.090	6.090	10,343,580
2025-12-30	6.010	6.020	5.940	6.000	6.000	6,951,987
2025-12-29	6.070	6.090	6.000	6.020	6.020	6,274,223
2025-12-26	6.150	6.180	6.060	6.080	6.080	8,289,800
2025-12-25	6.130	6.160	6.090	6.150	6.150	6,699,100
2025-12-24	6.160	6.230	6.110	6.130	6.130	8,623,100
2025-12-23	6.420	6.420	6.190	6.200	6.200	9,403,700
2025-12-22	6.400	6.480	6.360	6.390	6.390	8,820,200
2025-12-19	6.260	6.400	6.240	6.370	6.370	8,475,600
2025-12-18	6.180	6.310	6.160	6.250	6.250	6,971,800
2025-12-17	6.260	6.480	6.140	6.230	6.230	9,076,280
2025-12-16	6.420	6.470	6.270	6.280	6.280	8,738,600
2025-12-15	6.440	6.490	6.360	6.420	6.420	8,195,301
2025-12-12	6.400	6.430	6.170	6.380	6.380	14,487,800
2025-12-11	6.280	6.450	6.250	6.370	6.370	15,124,360
2025-12-10	6.120	6.360	6.080	6.290	6.290	14,963,181
2025-12-09	6.140	6.190	6.060	6.160	6.160	7,914,661
2025-12-08	6.160	6.180	6.100	6.100	6.100	4,935,540
2025-12-05	6.000	6.170	5.940	6.160	6.160	7,485,800
2025-12-04	6.040	6.060	5.960	6.000	6.000	4,897,900
2025-12-03	6.100	6.110	5.980	6.020	6.020	5,962,900
2025-12-02	6.170	6.170	6.040	6.100	6.100	4,995,200
2025-12-01	6.140	6.200	6.140	6.160	6.160	6,072,202
2025-11-28	6.120	6.190	6.070	6.190	6.190	6,186,700
2025-11-27	6.170	6.180	6.090	6.110	6.110	4,877,100
2025-11-26	6.130	6.240	6.070	6.150	6.150	7,426,900
2025-11-25	6.200	6.210	6.120	6.140	6.140	6,168,571
2025-11-24	5.990	6.190	5.950	6.170	6.170	8,912,401
2025-11-21	6.100	6.170	5.920	5.940	5.940	9,183,800
2025-11-20	6.220	6.260	6.110	6.140	6.140	6,468,415
2025-11-19	6.280	6.300	6.160	6.180	6.180	6,285,614
2025-11-18	6.400	6.570	6.240	6.280	6.280	12,944,800
2025-11-17	6.340	6.420	6.340	6.400	6.400	6,267,814
2025-11-14	6.390	6.480	6.390	6.400	6.400	6,429,300
2025-11-13	6.390	6.460	6.320	6.420	6.420	7,829,300
2025-11-12	6.450	6.490	6.360	6.400	6.400	8,628,601
2025-11-11	6.460	6.490	6.390	6.440	6.440	9,511,900
2025-11-10	6.520	6.560	6.420	6.460	6.460	12,331,800
2025-11-07	6.450	6.580	6.290	6.570	6.570	16,960,400
2025-11-06	6.440	6.770	6.380	6.510	6.510	23,288,700
2025-11-05	6.290	6.430	6.290	6.420	6.420	9,439,100
2025-11-04	6.330	6.390	6.290	6.370	6.370	7,786,500
2025-11-03	6.210	6.350	6.210	6.350	6.350	8,780,988
2025-10-31	6.180	6.310	6.160	6.260	6.260	9,491,288
2025-10-30	6.180	6.370	6.170	6.200	6.200	11,904,493
2025-10-29	6.270	6.280	6.150	6.180	6.180	7,334,900
2025-10-28	6.280	6.300	6.240	6.270	6.270	7,209,800
2025-10-27	6.260	6.430	6.260	6.310	6.310	9,654,700

← NewerPage 4 of 5 · 243 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.