Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.500 | 6.720 | 6.470 | 6.570 | 6.570 | 23,908,901 |
| 2025-07-23 | 6.580 | 6.670 | 6.470 | 6.480 | 6.480 | 23,563,100 |
| 2025-07-22 | 6.670 | 6.700 | 6.580 | 6.610 | 6.610 | 25,689,200 |
| 2025-07-21 | 6.400 | 6.720 | 6.400 | 6.670 | 6.670 | 34,198,600 |
| 2025-07-18 | 6.700 | 6.820 | 6.550 | 6.600 | 6.600 | 42,881,682 |
| 2025-07-17 | 7.050 | 7.200 | 6.660 | 6.700 | 6.700 | 77,033,282 |
| 2025-07-16 | 6.490 | 6.920 | 6.490 | 6.920 | 6.920 | 25,145,882 |
| 2025-07-15 | 6.050 | 6.350 | 5.980 | 6.290 | 6.290 | 36,495,000 |
| 2025-07-14 | 6.040 | 6.130 | 6.040 | 6.070 | 6.070 | 9,839,300 |
| 2025-07-11 | 6.070 | 6.070 | 5.970 | 6.040 | 6.040 | 8,943,501 |
| 2025-07-10 | 6.100 | 6.120 | 6.030 | 6.060 | 6.060 | 8,971,901 |
| 2025-07-09 | 6.120 | 6.230 | 6.110 | 6.130 | 6.130 | 11,621,501 |
| 2025-07-08 | 6.170 | 6.200 | 6.090 | 6.120 | 6.120 | 10,574,121 |
| 2025-07-07 | 6.120 | 6.190 | 6.050 | 6.160 | 6.160 | 10,573,000 |
| 2025-07-04 | 6.170 | 6.280 | 6.120 | 6.150 | 6.150 | 10,776,900 |
| 2025-07-03 | 6.130 | 6.250 | 6.100 | 6.220 | 6.220 | 16,761,200 |
| 2025-07-02 | 6.340 | 6.360 | 6.130 | 6.170 | 6.170 | 16,440,790 |
| 2025-07-01 | 6.250 | 6.380 | 6.160 | 6.330 | 6.330 | 20,061,400 |
| 2025-06-30 | 6.290 | 6.320 | 6.200 | 6.250 | 6.250 | 16,623,500 |
| 2025-06-27 | 6.180 | 6.340 | 6.080 | 6.230 | 6.230 | 24,261,600 |
| 2025-06-26 | 6.040 | 6.300 | 6.040 | 6.130 | 6.130 | 25,618,749 |
| 2025-06-25 | 5.970 | 6.530 | 5.970 | 6.170 | 6.170 | 35,639,221 |
| 2025-06-24 | 5.860 | 5.980 | 5.850 | 5.940 | 5.940 | 19,969,600 |
| 2025-06-23 | 5.800 | 5.900 | 5.790 | 5.850 | 5.850 | 16,400,300 |
| 2025-06-20 | 5.610 | 5.990 | 5.550 | 5.880 | 5.880 | 30,116,200 |
| 2025-06-19 | 5.670 | 5.750 | 5.600 | 5.610 | 5.610 | 15,494,500 |
| 2025-06-18 | 5.530 | 5.800 | 5.460 | 5.690 | 5.690 | 21,501,300 |
| 2025-06-17 | 5.490 | 5.560 | 5.450 | 5.530 | 5.530 | 8,544,100 |
| 2025-06-16 | 5.380 | 5.500 | 5.360 | 5.470 | 5.470 | 8,463,800 |
| 2025-06-13 | 5.580 | 5.580 | 5.410 | 5.410 | 5.410 | 13,103,100 |
| 2025-06-12 | 5.560 | 5.620 | 5.520 | 5.590 | 5.590 | 8,804,800 |
| 2025-06-11 | 5.600 | 5.670 | 5.570 | 5.580 | 5.580 | 11,053,090 |
| 2025-06-10 | 5.670 | 5.760 | 5.510 | 5.570 | 5.570 | 17,626,290 |
| 2025-06-09 | 5.610 | 5.750 | 5.610 | 5.710 | 5.710 | 13,037,500 |
| 2025-06-06 | 5.870 | 5.890 | 5.720 | 5.720 | 5.720 | 16,149,100 |
| 2025-06-05 | 5.900 | 6.090 | 5.700 | 5.920 | 5.920 | 28,178,300 |
| 2025-06-04 | 5.920 | 5.940 | 5.820 | 5.870 | 5.870 | 17,806,700 |
| 2025-06-03 | 5.950 | 6.040 | 5.830 | 5.880 | 5.880 | 25,267,426 |
| 2025-05-30 | 6.320 | 6.320 | 6.040 | 6.050 | 6.050 | 36,086,200 |
| 2025-05-29 | 5.980 | 6.410 | 5.980 | 6.360 | 6.360 | 51,758,130 |
| 2025-05-28 | 5.960 | 6.280 | 5.950 | 6.040 | 6.040 | 46,146,316 |
| 2025-05-27 | 5.860 | 5.990 | 5.840 | 5.900 | 5.900 | 28,901,403 |
| 2025-05-26 | 5.830 | 6.020 | 5.810 | 5.890 | 5.890 | 51,389,223 |
| 2025-05-23 | 5.860 | 6.120 | 5.800 | 6.090 | 6.090 | 72,826,648 |
| 2025-05-22 | 5.650 | 5.720 | 5.540 | 5.560 | 5.560 | 8,430,200 |
| 2025-05-21 | 5.720 | 5.760 | 5.600 | 5.680 | 5.680 | 11,206,600 |
| 2025-05-20 | 5.740 | 5.820 | 5.700 | 5.760 | 5.760 | 12,237,800 |
| 2025-05-19 | 5.690 | 5.800 | 5.650 | 5.740 | 5.740 | 21,030,100 |
| 2025-05-16 | 5.410 | 5.720 | 5.410 | 5.620 | 5.620 | 15,990,800 |
| 2025-05-15 | 5.560 | 5.560 | 5.420 | 5.470 | 5.470 | 8,406,921 |
| 2025-05-14 | 5.550 | 5.620 | 5.520 | 5.570 | 5.570 | 7,642,221 |
| 2025-05-13 | 5.730 | 5.730 | 5.550 | 5.590 | 5.590 | 9,016,800 |
| 2025-05-12 | 5.580 | 5.660 | 5.560 | 5.640 | 5.640 | 8,617,300 |
| 2025-05-09 | 5.660 | 5.680 | 5.500 | 5.570 | 5.570 | 10,712,801 |
| 2025-05-08 | 5.570 | 5.700 | 5.540 | 5.660 | 5.660 | 13,475,121 |
| 2025-05-07 | 5.660 | 5.690 | 5.500 | 5.580 | 5.580 | 14,687,844 |
| 2025-05-06 | 5.530 | 5.620 | 5.420 | 5.610 | 5.610 | 18,302,423 |
| 2025-04-30 | 5.160 | 5.360 | 5.160 | 5.350 | 5.350 | 14,005,272 |
| 2025-04-29 | 5.140 | 5.230 | 5.070 | 5.170 | 5.170 | 8,646,300 |
| 2025-04-28 | 5.130 | 5.200 | 5.070 | 5.120 | 5.120 | 8,896,336 |
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.