Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.650 | 5.130 | 4.600 | 5.130 | 5.130 | 27,609,401 |
| 2024-10-29 | 4.780 | 4.830 | 4.630 | 4.660 | 4.660 | 15,656,700 |
| 2024-10-28 | 4.530 | 4.810 | 4.530 | 4.770 | 4.770 | 26,558,730 |
| 2024-10-25 | 4.680 | 4.760 | 4.640 | 4.680 | 4.680 | 20,871,600 |
| 2024-10-24 | 4.640 | 4.690 | 4.540 | 4.630 | 4.630 | 19,828,300 |
| 2024-10-23 | 4.570 | 4.710 | 4.480 | 4.640 | 4.640 | 36,155,001 |
| 2024-10-22 | 4.300 | 4.460 | 4.260 | 4.460 | 4.460 | 21,577,802 |
| 2024-10-21 | 4.250 | 4.360 | 4.230 | 4.290 | 4.290 | 17,303,700 |
| 2024-10-18 | 4.150 | 4.290 | 4.090 | 4.230 | 4.230 | 16,383,211 |
| 2024-10-17 | 4.200 | 4.300 | 4.150 | 4.150 | 4.150 | 12,367,900 |
| 2024-10-16 | 4.150 | 4.200 | 4.120 | 4.180 | 4.180 | 11,791,100 |
| 2024-10-15 | 4.290 | 4.310 | 4.180 | 4.190 | 4.190 | 14,116,020 |
| 2024-10-14 | 4.200 | 4.320 | 4.160 | 4.320 | 4.320 | 16,700,400 |
| 2024-10-11 | 4.250 | 4.380 | 4.180 | 4.230 | 4.230 | 19,994,556 |
| 2024-10-10 | 4.300 | 4.440 | 4.170 | 4.300 | 4.300 | 22,797,683 |
| 2024-10-09 | 4.670 | 4.750 | 4.380 | 4.380 | 4.380 | 28,001,000 |
| 2024-10-08 | 5.020 | 5.020 | 4.550 | 4.870 | 4.870 | 40,469,081 |
| 2024-09-30 | 4.390 | 4.600 | 4.200 | 4.560 | 4.560 | 42,624,551 |
| 2024-09-27 | 4.110 | 4.250 | 4.070 | 4.210 | 4.210 | 18,696,800 |
| 2024-09-26 | 3.950 | 4.060 | 3.930 | 4.060 | 4.060 | 19,722,773 |
| 2024-09-25 | 3.900 | 4.030 | 3.900 | 3.940 | 3.940 | 22,961,453 |
| 2024-09-24 | 3.710 | 3.900 | 3.710 | 3.890 | 3.890 | 21,722,979 |
| 2024-09-23 | 3.680 | 3.770 | 3.640 | 3.730 | 3.730 | 12,568,973 |
| 2024-09-20 | 3.790 | 3.810 | 3.690 | 3.710 | 3.710 | 15,751,106 |
| 2024-09-19 | 3.760 | 3.820 | 3.660 | 3.820 | 3.820 | 18,524,100 |
| 2024-09-18 | 3.840 | 3.840 | 3.700 | 3.750 | 3.750 | 17,569,001 |
| 2024-09-13 | 3.780 | 3.940 | 3.670 | 3.880 | 3.880 | 29,302,265 |
| 2024-09-12 | 3.960 | 3.960 | 3.800 | 3.810 | 3.810 | 22,149,300 |
| 2024-09-11 | 3.930 | 3.960 | 3.840 | 3.940 | 3.940 | 23,836,653 |
| 2024-09-10 | 4.150 | 4.160 | 3.910 | 3.980 | 3.980 | 43,502,739 |
| 2024-09-09 | 4.280 | 4.450 | 4.050 | 4.220 | 4.220 | 71,613,418 |
| 2024-09-06 | 3.690 | 4.050 | 3.680 | 4.050 | 4.050 | 11,713,400 |
| 2024-09-05 | 3.580 | 3.700 | 3.580 | 3.680 | 3.680 | 8,878,600 |
| 2024-09-04 | 3.650 | 3.650 | 3.580 | 3.590 | 3.590 | 8,888,500 |
| 2024-09-03 | 3.620 | 3.680 | 3.590 | 3.670 | 3.670 | 8,438,700 |
| 2024-09-02 | 3.680 | 3.720 | 3.590 | 3.590 | 3.590 | 7,649,100 |
| 2024-08-30 | 3.590 | 3.730 | 3.570 | 3.660 | 3.660 | 11,774,800 |
| 2024-08-29 | 3.580 | 3.610 | 3.510 | 3.580 | 3.580 | 7,919,300 |
| 2024-08-28 | 3.540 | 3.610 | 3.510 | 3.560 | 3.560 | 10,931,000 |
| 2024-08-27 | 3.680 | 3.690 | 3.550 | 3.550 | 3.550 | 11,479,100 |
| 2024-08-26 | 3.620 | 3.730 | 3.590 | 3.660 | 3.660 | 12,643,500 |
| 2024-08-23 | 3.690 | 3.700 | 3.600 | 3.640 | 3.640 | 12,341,414 |
| 2024-08-22 | 3.740 | 3.800 | 3.710 | 3.710 | 3.710 | 8,343,700 |
| 2024-08-21 | 3.780 | 3.790 | 3.730 | 3.770 | 3.770 | 10,050,200 |
| 2024-08-20 | 3.910 | 3.920 | 3.780 | 3.810 | 3.810 | 14,690,400 |
| 2024-08-19 | 3.900 | 3.950 | 3.860 | 3.900 | 3.900 | 15,080,799 |
| 2024-08-16 | 4.040 | 4.070 | 3.920 | 3.930 | 3.930 | 20,213,700 |
| 2024-08-15 | 3.990 | 4.080 | 3.920 | 4.070 | 4.070 | 23,572,921 |
| 2024-08-14 | 4.110 | 4.160 | 4.030 | 4.030 | 4.030 | 20,534,110 |
| 2024-08-13 | 4.000 | 4.110 | 3.970 | 4.090 | 4.090 | 20,014,401 |
| 2024-08-12 | 4.050 | 4.130 | 3.940 | 4.030 | 4.030 | 22,430,521 |
| 2024-08-09 | 4.100 | 4.150 | 4.040 | 4.050 | 4.050 | 18,808,500 |
| 2024-08-08 | 4.230 | 4.230 | 4.040 | 4.080 | 4.080 | 30,676,110 |
| 2024-08-07 | 4.330 | 4.400 | 4.220 | 4.240 | 4.240 | 26,356,114 |
| 2024-08-06 | 4.290 | 4.420 | 4.120 | 4.360 | 4.360 | 36,177,716 |
| 2024-08-05 | 4.590 | 4.600 | 4.260 | 4.270 | 4.270 | 47,279,515 |
| 2024-08-02 | 4.970 | 5.100 | 4.720 | 4.730 | 4.730 | 56,108,215 |
| 2024-08-01 | 4.900 | 5.270 | 4.700 | 5.130 | 5.130 | 71,237,560 |
| 2024-07-31 | 4.990 | 5.420 | 4.880 | 4.990 | 4.990 | 79,262,945 |
| 2024-07-30 | 5.480 | 5.990 | 4.980 | 5.380 | 5.380 | 108,542,357 |
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.