Shanghai Diesel Engine Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	0.404	0.406	0.401	0.402	0.402	179,980
2022-11-02	0.403	0.409	0.400	0.408	0.408	232,960
2022-11-01	0.400	0.407	0.400	0.406	0.406	139,193
2022-10-31	0.406	0.409	0.399	0.400	0.400	694,660
2022-10-28	0.417	0.417	0.406	0.410	0.410	193,300
2022-10-27	0.415	0.418	0.413	0.417	0.417	159,200
2022-10-26	0.412	0.421	0.412	0.416	0.416	203,600
2022-10-25	0.412	0.416	0.407	0.414	0.414	184,900
2022-10-24	0.433	0.435	0.410	0.412	0.412	470,265
2022-10-21	0.423	0.430	0.423	0.429	0.429	239,580
2022-10-20	0.424	0.428	0.422	0.427	0.427	106,413
2022-10-19	0.428	0.433	0.425	0.425	0.425	317,200
2022-10-18	0.428	0.436	0.424	0.429	0.429	321,500
2022-10-17	0.428	0.431	0.424	0.431	0.431	118,241
2022-10-14	0.427	0.430	0.422	0.429	0.429	203,900
2022-10-13	0.421	0.432	0.415	0.425	0.425	313,900
2022-10-12	0.410	0.421	0.408	0.421	0.421	283,400
2022-10-11	0.408	0.413	0.402	0.411	0.411	240,951
2022-10-10	0.407	0.408	0.400	0.401	0.401	365,000
2022-09-30	0.400	0.404	0.396	0.401	0.401	169,680
2022-09-29	0.412	0.412	0.395	0.404	0.404	448,900
2022-09-28	0.409	0.412	0.400	0.407	0.407	582,800
2022-09-27	0.417	0.418	0.399	0.416	0.416	909,440
2022-09-26	0.450	0.450	0.406	0.409	0.409	1,694,820
2022-09-23	0.461	0.466	0.450	0.451	0.451	773,900
2022-09-22	0.467	0.470	0.462	0.462	0.462	390,880
2022-09-21	0.471	0.471	0.460	0.470	0.470	214,085
2022-09-20	0.472	0.478	0.471	0.473	0.473	235,241
2022-09-19	0.470	0.474	0.467	0.470	0.470	232,800
2022-09-16	0.475	0.477	0.468	0.469	0.469	764,200
2022-09-15	0.482	0.482	0.477	0.478	0.478	339,520
2022-09-14	0.480	0.483	0.477	0.482	0.482	493,920
2022-09-13	0.485	0.485	0.481	0.482	0.482	319,165
2022-09-09	0.483	0.485	0.480	0.485	0.485	347,600
2022-09-08	0.484	0.492	0.481	0.485	0.485	851,740
2022-09-07	0.488	0.488	0.479	0.482	0.482	621,792
2022-09-06	0.483	0.488	0.482	0.486	0.486	440,520
2022-09-05	0.482	0.488	0.481	0.482	0.482	226,144
2022-09-02	0.481	0.487	0.479	0.486	0.486	357,845
2022-09-01	0.482	0.488	0.481	0.481	0.481	353,500
2022-08-31	0.488	0.488	0.478	0.481	0.481	822,940
2022-08-30	0.490	0.494	0.483	0.488	0.488	442,460
2022-08-29	0.491	0.498	0.485	0.490	0.490	1,707,740
2022-08-26	0.469	0.495	0.468	0.490	0.490	2,923,410
2022-08-25	0.475	0.475	0.465	0.469	0.469	554,910
2022-08-24	0.480	0.481	0.465	0.468	0.468	898,920
2022-08-23	0.485	0.485	0.480	0.480	0.480	386,986
2022-08-22	0.486	0.489	0.482	0.487	0.487	245,800
2022-08-19	0.485	0.489	0.484	0.486	0.486	298,300
2022-08-18	0.483	0.489	0.480	0.487	0.487	621,760
2022-08-17	0.478	0.482	0.477	0.481	0.481	255,900
2022-08-16	0.478	0.479	0.475	0.479	0.479	536,040
2022-08-15	0.493	0.493	0.486	0.491	0.472	626,400
2022-08-12	0.494	0.495	0.491	0.494	0.475	367,500
2022-08-11	0.491	0.494	0.489	0.494	0.475	424,650
2022-08-10	0.491	0.492	0.485	0.489	0.470	138,640
2022-08-09	0.490	0.491	0.488	0.489	0.470	122,000
2022-08-08	0.488	0.492	0.482	0.490	0.471	230,700
2022-08-05	0.486	0.488	0.482	0.488	0.469	175,020
2022-08-04	0.481	0.485	0.479	0.482	0.463	223,600

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-16	0.0190 CNY
2021-07-27	0.0129 CNY
2020-07-20	0.0058 CNY
2019-07-03	0.0068 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.