Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.650 | 4.770 | 4.540 | 4.540 | 4.540 | 8,373,600 |
| 2025-01-22 | 4.690 | 4.700 | 4.570 | 4.600 | 4.600 | 7,634,700 |
| 2025-01-21 | 4.880 | 4.900 | 4.710 | 4.740 | 4.740 | 7,738,000 |
| 2025-01-20 | 4.830 | 4.890 | 4.700 | 4.860 | 4.860 | 8,049,200 |
| 2025-01-17 | 4.880 | 4.880 | 4.770 | 4.810 | 4.810 | 6,952,800 |
| 2025-01-16 | 4.820 | 4.980 | 4.820 | 4.900 | 4.900 | 9,659,700 |
| 2025-01-15 | 4.840 | 4.870 | 4.750 | 4.800 | 4.800 | 7,157,800 |
| 2025-01-14 | 4.640 | 4.840 | 4.600 | 4.840 | 4.840 | 9,919,404 |
| 2025-01-13 | 4.540 | 4.610 | 4.410 | 4.590 | 4.590 | 7,983,585 |
| 2025-01-10 | 4.870 | 4.970 | 4.600 | 4.610 | 4.610 | 12,625,585 |
| 2025-01-09 | 4.800 | 4.980 | 4.750 | 4.880 | 4.880 | 15,832,238 |
| 2025-01-08 | 4.680 | 5.210 | 4.540 | 4.900 | 4.900 | 24,545,559 |
| 2025-01-07 | 4.550 | 4.750 | 4.540 | 4.740 | 4.740 | 10,246,169 |
| 2025-01-06 | 4.580 | 4.610 | 4.400 | 4.530 | 4.530 | 10,406,685 |
| 2025-01-03 | 4.980 | 5.030 | 4.590 | 4.610 | 4.610 | 15,880,500 |
| 2025-01-02 | 5.090 | 5.130 | 4.930 | 4.990 | 4.990 | 11,480,223 |
| 2024-12-31 | 5.270 | 5.350 | 5.050 | 5.070 | 5.070 | 16,379,260 |
| 2024-12-30 | 5.310 | 5.570 | 5.200 | 5.290 | 5.290 | 28,470,502 |
| 2024-12-27 | 5.390 | 5.430 | 5.250 | 5.280 | 5.280 | 26,240,700 |
| 2024-12-26 | 4.950 | 5.490 | 4.940 | 5.490 | 5.490 | 18,761,500 |
| 2024-12-25 | 5.210 | 5.240 | 4.920 | 4.990 | 4.990 | 13,754,903 |
| 2024-12-24 | 5.220 | 5.320 | 5.130 | 5.210 | 5.210 | 10,021,360 |
| 2024-12-23 | 5.600 | 5.610 | 5.190 | 5.220 | 5.220 | 18,306,800 |
| 2024-12-20 | 5.550 | 5.620 | 5.500 | 5.570 | 5.570 | 10,231,901 |
| 2024-12-19 | 5.600 | 5.650 | 5.470 | 5.550 | 5.550 | 12,327,000 |
| 2024-12-18 | 5.500 | 5.780 | 5.430 | 5.650 | 5.650 | 18,788,100 |
| 2024-12-17 | 5.820 | 5.880 | 5.500 | 5.530 | 5.530 | 19,158,800 |
| 2024-12-16 | 5.880 | 5.940 | 5.770 | 5.820 | 5.820 | 17,525,100 |
| 2024-12-13 | 6.000 | 6.100 | 5.820 | 5.830 | 5.830 | 24,970,500 |
| 2024-12-12 | 5.990 | 6.050 | 5.860 | 6.050 | 6.050 | 27,609,040 |
| 2024-12-11 | 5.930 | 6.160 | 5.900 | 6.070 | 6.070 | 41,052,080 |
| 2024-12-10 | 6.060 | 6.060 | 5.830 | 5.840 | 5.840 | 31,158,600 |
| 2024-12-09 | 5.880 | 6.050 | 5.800 | 5.880 | 5.880 | 36,432,000 |
| 2024-12-06 | 6.010 | 6.030 | 5.760 | 5.930 | 5.930 | 52,594,042 |
| 2024-12-05 | 6.490 | 6.490 | 5.940 | 6.130 | 6.130 | 89,814,403 |
| 2024-12-04 | 5.520 | 6.110 | 5.520 | 6.110 | 6.110 | 17,293,923 |
| 2024-12-03 | 5.550 | 5.560 | 5.410 | 5.550 | 5.550 | 17,725,312 |
| 2024-12-02 | 5.350 | 5.620 | 5.300 | 5.580 | 5.580 | 28,413,900 |
| 2024-11-29 | 5.280 | 5.310 | 5.110 | 5.300 | 5.300 | 18,779,519 |
| 2024-11-28 | 5.270 | 5.400 | 5.250 | 5.310 | 5.310 | 17,256,479 |
| 2024-11-27 | 5.280 | 5.280 | 5.080 | 5.250 | 5.250 | 17,302,900 |
| 2024-11-26 | 5.320 | 5.470 | 5.280 | 5.300 | 5.300 | 15,484,800 |
| 2024-11-25 | 5.290 | 5.420 | 5.130 | 5.360 | 5.360 | 21,630,600 |
| 2024-11-22 | 5.520 | 5.680 | 5.150 | 5.270 | 5.270 | 29,595,000 |
| 2024-11-21 | 5.480 | 5.610 | 5.410 | 5.490 | 5.490 | 19,850,319 |
| 2024-11-20 | 5.320 | 5.540 | 5.280 | 5.500 | 5.500 | 22,577,760 |
| 2024-11-19 | 5.170 | 5.340 | 5.120 | 5.340 | 5.340 | 23,465,900 |
| 2024-11-18 | 5.600 | 5.700 | 5.200 | 5.260 | 5.260 | 31,395,591 |
| 2024-11-15 | 5.380 | 5.750 | 5.380 | 5.580 | 5.580 | 39,663,730 |
| 2024-11-14 | 5.750 | 5.800 | 5.450 | 5.470 | 5.470 | 44,778,500 |
| 2024-11-13 | 5.950 | 6.100 | 5.820 | 5.900 | 5.900 | 53,849,515 |
| 2024-11-12 | 6.150 | 6.300 | 5.700 | 5.840 | 5.840 | 74,102,040 |
| 2024-11-11 | 7.000 | 7.000 | 6.050 | 6.300 | 6.300 | 118,715,614 |
| 2024-11-08 | 6.280 | 6.670 | 6.160 | 6.670 | 6.670 | 39,638,110 |
| 2024-11-07 | 6.060 | 6.060 | 5.800 | 6.060 | 6.060 | 89,860,217 |
| 2024-11-06 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 15,036,500 |
| 2024-11-05 | 4.920 | 5.050 | 4.860 | 5.010 | 5.010 | 25,264,500 |
| 2024-11-04 | 4.630 | 5.090 | 4.630 | 4.960 | 4.960 | 30,483,200 |
| 2024-11-01 | 5.310 | 5.330 | 4.830 | 4.830 | 4.830 | 42,825,535 |
| 2024-10-31 | 5.640 | 5.640 | 5.180 | 5.370 | 5.370 | 70,237,300 |
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.