Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.130 | 5.200 | 5.070 | 5.120 | 5.120 | 8,896,336 |
| 2025-04-25 | 5.210 | 5.260 | 5.120 | 5.150 | 5.150 | 13,310,901 |
| 2025-04-24 | 5.290 | 5.470 | 5.170 | 5.260 | 5.260 | 22,775,500 |
| 2025-04-23 | 5.220 | 5.320 | 5.220 | 5.280 | 5.280 | 11,214,300 |
| 2025-04-22 | 5.170 | 5.260 | 5.150 | 5.210 | 5.210 | 9,954,500 |
| 2025-04-21 | 5.120 | 5.220 | 5.060 | 5.200 | 5.200 | 9,934,601 |
| 2025-04-18 | 5.180 | 5.180 | 5.060 | 5.110 | 5.110 | 9,221,600 |
| 2025-04-17 | 5.220 | 5.240 | 5.150 | 5.150 | 5.150 | 14,264,472 |
| 2025-04-16 | 5.450 | 5.450 | 5.120 | 5.190 | 5.190 | 21,242,021 |
| 2025-04-15 | 5.690 | 5.720 | 5.370 | 5.410 | 5.410 | 37,086,191 |
| 2025-04-14 | 5.060 | 5.480 | 5.060 | 5.480 | 5.480 | 12,733,100 |
| 2025-04-11 | 4.890 | 5.050 | 4.850 | 4.980 | 4.980 | 12,748,191 |
| 2025-04-10 | 4.940 | 5.050 | 4.900 | 4.930 | 4.930 | 16,367,454 |
| 2025-04-09 | 4.500 | 4.870 | 4.220 | 4.810 | 4.810 | 29,552,400 |
| 2025-04-08 | 4.950 | 4.990 | 4.560 | 4.670 | 4.670 | 34,053,741 |
| 2025-04-07 | 5.080 | 5.380 | 5.070 | 5.070 | 5.070 | 15,108,300 |
| 2025-04-03 | 5.510 | 5.750 | 5.510 | 5.630 | 5.630 | 19,587,800 |
| 2025-04-02 | 5.730 | 5.830 | 5.630 | 5.680 | 5.680 | 18,240,600 |
| 2025-04-01 | 5.780 | 5.960 | 5.720 | 5.770 | 5.770 | 34,411,001 |
| 2025-03-31 | 5.470 | 5.880 | 5.280 | 5.800 | 5.800 | 46,097,561 |
| 2025-03-28 | 5.620 | 5.800 | 5.440 | 5.470 | 5.470 | 28,191,700 |
| 2025-03-27 | 5.640 | 5.790 | 5.530 | 5.620 | 5.620 | 22,987,600 |
| 2025-03-26 | 5.580 | 5.720 | 5.530 | 5.660 | 5.660 | 16,785,400 |
| 2025-03-25 | 5.870 | 5.920 | 5.580 | 5.610 | 5.610 | 27,401,553 |
| 2025-03-24 | 6.130 | 6.130 | 5.650 | 5.810 | 5.810 | 39,835,853 |
| 2025-03-21 | 6.270 | 6.300 | 6.080 | 6.120 | 6.120 | 31,558,202 |
| 2025-03-20 | 6.590 | 6.670 | 6.310 | 6.320 | 6.320 | 47,075,335 |
| 2025-03-19 | 7.120 | 7.120 | 6.690 | 6.700 | 6.700 | 39,762,269 |
| 2025-03-18 | 7.030 | 7.270 | 6.900 | 7.100 | 7.100 | 45,633,874 |
| 2025-03-17 | 6.850 | 7.360 | 6.830 | 7.140 | 7.140 | 57,617,223 |
| 2025-03-14 | 6.780 | 7.150 | 6.650 | 6.930 | 6.930 | 66,936,960 |
| 2025-03-13 | 7.110 | 7.500 | 6.640 | 7.330 | 7.330 | 111,066,488 |
| 2025-03-12 | 6.940 | 7.430 | 6.940 | 7.010 | 7.010 | 70,908,744 |
| 2025-03-11 | 6.500 | 7.080 | 6.450 | 6.750 | 6.750 | 56,009,538 |
| 2025-03-10 | 6.660 | 6.830 | 6.490 | 6.640 | 6.640 | 48,399,723 |
| 2025-03-07 | 6.900 | 6.900 | 6.460 | 6.660 | 6.660 | 81,645,523 |
| 2025-03-06 | 6.330 | 7.130 | 6.330 | 7.130 | 7.130 | 93,841,624 |
| 2025-03-05 | 6.530 | 6.810 | 6.250 | 6.480 | 6.480 | 90,299,182 |
| 2025-03-04 | 5.760 | 6.340 | 5.630 | 6.340 | 6.340 | 57,020,461 |
| 2025-03-03 | 6.100 | 6.680 | 5.760 | 5.760 | 5.760 | 86,352,160 |
| 2025-02-28 | 6.230 | 6.700 | 6.010 | 6.280 | 6.280 | 98,683,890 |
| 2025-02-27 | 5.740 | 6.230 | 5.740 | 6.230 | 6.230 | 86,510,244 |
| 2025-02-26 | 5.960 | 6.350 | 5.660 | 5.660 | 5.660 | 83,230,600 |
| 2025-02-25 | 5.520 | 6.070 | 5.270 | 5.990 | 5.990 | 79,471,137 |
| 2025-02-24 | 5.020 | 5.520 | 5.000 | 5.520 | 5.520 | 32,542,931 |
| 2025-02-21 | 4.990 | 5.150 | 4.930 | 5.020 | 5.020 | 17,922,680 |
| 2025-02-20 | 4.970 | 5.070 | 4.940 | 4.980 | 4.980 | 7,966,600 |
| 2025-02-19 | 4.880 | 5.000 | 4.860 | 4.990 | 4.990 | 7,855,441 |
| 2025-02-18 | 5.020 | 5.020 | 4.840 | 4.860 | 4.860 | 7,816,941 |
| 2025-02-17 | 4.920 | 5.040 | 4.900 | 5.030 | 5.030 | 8,913,641 |
| 2025-02-14 | 4.970 | 5.020 | 4.870 | 4.920 | 4.920 | 8,301,541 |
| 2025-02-13 | 5.000 | 5.090 | 4.980 | 4.990 | 4.990 | 10,449,300 |
| 2025-02-12 | 4.970 | 5.020 | 4.860 | 5.020 | 5.020 | 13,494,900 |
| 2025-02-11 | 5.030 | 5.330 | 4.890 | 5.000 | 5.000 | 22,280,500 |
| 2025-02-10 | 4.880 | 5.030 | 4.880 | 5.020 | 5.020 | 11,669,823 |
| 2025-02-07 | 4.760 | 4.930 | 4.760 | 4.880 | 4.880 | 12,262,230 |
| 2025-02-06 | 4.650 | 4.760 | 4.540 | 4.750 | 4.750 | 8,455,700 |
| 2025-02-05 | 4.530 | 4.700 | 4.530 | 4.660 | 4.660 | 10,620,984 |
| 2025-01-27 | 4.600 | 4.700 | 4.500 | 4.510 | 4.510 | 9,617,408 |
| 2025-01-24 | 4.550 | 4.600 | 4.490 | 4.580 | 4.580 | 6,691,353 |
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.