Shanghai Diesel Engine Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.260	6.320	6.230	6.260	6.260	6,067,921
2025-10-23	6.300	6.300	6.140	6.270	6.270	8,414,201
2025-10-22	6.230	6.380	6.180	6.310	6.310	11,236,439
2025-10-21	6.130	6.220	6.090	6.210	6.210	8,926,236
2025-10-20	6.160	6.170	6.050	6.100	6.100	7,696,601
2025-10-17	6.310	6.310	6.090	6.100	6.100	14,491,900
2025-10-16	6.220	6.600	6.160	6.410	6.410	19,419,126
2025-10-15	6.160	6.240	6.120	6.220	6.220	8,794,800
2025-10-14	6.190	6.290	6.110	6.130	6.130	10,592,100
2025-10-13	6.060	6.220	5.970	6.180	6.180	12,810,400
2025-10-10	6.380	6.520	6.360	6.370	6.370	12,812,628
2025-10-09	6.700	6.750	6.380	6.420	6.420	21,966,400
2025-09-30	6.690	6.770	6.630	6.640	6.640	12,381,500
2025-09-29	6.860	6.940	6.620	6.710	6.710	17,912,800
2025-09-26	6.480	6.970	6.420	6.850	6.850	31,360,000
2025-09-25	6.440	6.790	6.320	6.540	6.540	22,950,100
2025-09-24	6.540	6.540	6.370	6.460	6.460	14,618,303
2025-09-23	6.380	6.740	6.260	6.580	6.580	24,056,380
2025-09-22	7.010	7.030	6.390	6.470	6.470	43,262,001
2025-09-19	6.810	7.170	6.770	7.100	7.100	30,605,600
2025-09-18	6.730	7.200	6.680	6.920	6.920	37,373,669
2025-09-17	6.670	6.750	6.630	6.710	6.710	12,687,800
2025-09-16	6.630	6.690	6.600	6.680	6.680	10,261,001
2025-09-15	6.740	6.800	6.610	6.660	6.660	12,483,000
2025-09-12	6.630	6.980	6.600	6.730	6.730	29,429,464
2025-09-11	6.440	6.680	6.440	6.650	6.650	20,091,655
2025-09-10	6.400	6.510	6.400	6.450	6.450	8,521,643
2025-09-09	6.480	6.570	6.380	6.400	6.400	13,508,000
2025-09-08	6.470	6.550	6.400	6.500	6.500	13,963,600
2025-09-05	6.580	6.580	6.390	6.500	6.500	14,487,900
2025-09-04	6.430	6.630	6.360	6.540	6.540	18,855,767
2025-09-03	6.700	6.730	6.400	6.430	6.430	14,670,267
2025-09-02	6.760	6.770	6.560	6.640	6.640	14,781,167
2025-09-01	6.750	6.860	6.750	6.760	6.760	13,693,501
2025-08-29	6.860	6.860	6.720	6.750	6.750	15,974,700
2025-08-28	7.030	7.090	6.540	6.860	6.860	32,528,901
2025-08-27	7.320	7.400	7.040	7.050	7.050	26,956,800
2025-08-26	7.410	7.470	7.300	7.320	7.320	22,111,000
2025-08-25	7.330	7.460	7.320	7.410	7.410	26,001,630
2025-08-22	7.460	7.550	7.340	7.380	7.380	29,514,035
2025-08-21	7.610	7.720	7.420	7.450	7.450	50,706,403
2025-08-20	7.790	8.170	7.550	7.850	7.850	106,066,477
2025-08-19	6.920	7.580	6.920	7.580	7.580	24,004,930
2025-08-18	6.900	6.960	6.800	6.890	6.890	21,039,780
2025-08-15	6.810	6.970	6.810	6.870	6.870	16,248,800
2025-08-14	7.080	7.140	6.840	6.870	6.870	21,314,180
2025-08-13	7.250	7.250	7.010	7.080	7.080	24,258,079
2025-08-12	7.150	7.300	7.060	7.250	7.250	25,825,531
2025-08-11	6.980	7.280	6.850	7.200	7.200	39,072,922
2025-08-08	6.860	7.100	6.760	6.980	6.980	32,301,652
2025-08-07	7.000	7.030	6.760	6.820	6.820	20,680,029
2025-08-06	6.660	7.030	6.550	7.010	7.010	32,229,785
2025-08-05	6.750	6.850	6.750	6.820	6.820	17,104,569
2025-08-04	6.600	6.860	6.500	6.760	6.760	22,521,915
2025-08-01	6.580	6.680	6.540	6.620	6.620	18,168,201
2025-07-31	6.550	6.880	6.500	6.610	6.610	25,622,562
2025-07-30	6.900	7.050	6.550	6.550	6.550	32,521,967
2025-07-29	6.660	6.840	6.650	6.710	6.710	18,095,867
2025-07-28	6.780	6.940	6.700	6.750	6.750	27,621,667
2025-07-25	6.540	6.780	6.480	6.750	6.750	25,854,400

← NewerPage 5 of 21 · 1,218 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.