Shanghai Diesel Engine Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	0.488	0.490	0.479	0.479	0.460	307,900
2022-08-02	0.494	0.494	0.480	0.483	0.464	1,130,340
2022-08-01	0.497	0.497	0.491	0.495	0.476	287,800
2022-07-29	0.501	0.501	0.489	0.498	0.479	696,520
2022-07-28	0.496	0.502	0.496	0.499	0.480	604,140
2022-07-27	0.487	0.495	0.487	0.495	0.476	421,040
2022-07-26	0.484	0.490	0.483	0.487	0.468	230,560
2022-07-25	0.486	0.490	0.483	0.488	0.469	262,460
2022-07-22	0.494	0.494	0.486	0.490	0.471	332,820
2022-07-21	0.494	0.495	0.487	0.492	0.473	625,900
2022-07-20	0.488	0.493	0.486	0.491	0.472	220,210
2022-07-19	0.493	0.498	0.485	0.489	0.470	544,600
2022-07-18	0.484	0.495	0.481	0.491	0.472	965,700
2022-07-15	0.506	0.506	0.476	0.480	0.461	3,319,149
2022-07-14	0.508	0.520	0.505	0.515	0.495	698,440
2022-07-13	0.509	0.513	0.507	0.510	0.490	433,700
2022-07-12	0.513	0.514	0.508	0.511	0.491	510,500
2022-07-11	0.518	0.519	0.511	0.514	0.494	534,225
2022-07-08	0.517	0.525	0.514	0.517	0.497	680,920
2022-07-07	0.515	0.523	0.513	0.518	0.498	598,040
2022-07-06	0.509	0.524	0.504	0.518	0.498	1,442,258
2022-07-05	0.511	0.515	0.507	0.511	0.491	431,600
2022-07-04	0.510	0.516	0.508	0.511	0.491	364,960
2022-07-01	0.511	0.512	0.504	0.511	0.491	587,800
2022-06-30	0.515	0.516	0.512	0.513	0.493	410,300
2022-06-29	0.530	0.534	0.508	0.513	0.493	1,529,560
2022-06-28	0.526	0.527	0.518	0.526	0.506	1,007,620
2022-06-27	0.515	0.530	0.510	0.526	0.506	1,308,228
2022-06-24	0.518	0.519	0.508	0.519	0.499	1,107,060
2022-06-23	0.498	0.521	0.493	0.519	0.499	3,724,798
2022-06-22	0.498	0.503	0.494	0.497	0.478	648,700
2022-06-21	0.501	0.502	0.461	0.500	0.481	848,800
2022-06-20	0.485	0.502	0.485	0.501	0.482	2,283,700
2022-06-17	0.484	0.488	0.482	0.483	0.464	653,200
2022-06-16	0.487	0.488	0.481	0.484	0.465	330,800
2022-06-15	0.483	0.493	0.482	0.486	0.467	824,000
2022-06-14	0.477	0.487	0.476	0.486	0.467	434,800
2022-06-13	0.476	0.483	0.475	0.483	0.464	728,000
2022-06-10	0.471	0.487	0.471	0.480	0.461	528,600
2022-06-09	0.481	0.481	0.473	0.473	0.455	388,900
2022-06-08	0.480	0.483	0.473	0.480	0.461	971,488
2022-06-07	0.485	0.485	0.477	0.481	0.462	442,125
2022-06-06	0.475	0.484	0.471	0.482	0.463	536,723
2022-06-02	0.486	0.487	0.472	0.472	0.454	1,055,400
2022-06-01	0.488	0.488	0.480	0.485	0.466	864,549
2022-05-31	0.493	0.498	0.485	0.485	0.466	1,195,952
2022-05-30	0.485	0.502	0.482	0.498	0.479	1,412,350
2022-05-27	0.478	0.485	0.478	0.484	0.465	478,800
2022-05-26	0.483	0.487	0.474	0.482	0.463	752,500
2022-05-25	0.469	0.478	0.468	0.476	0.458	260,420
2022-05-24	0.481	0.485	0.470	0.472	0.454	854,959
2022-05-23	0.475	0.482	0.470	0.481	0.462	791,953
2022-05-20	0.484	0.486	0.474	0.476	0.458	1,757,760
2022-05-19	0.469	0.488	0.465	0.486	0.467	2,422,681
2022-05-18	0.446	0.479	0.446	0.473	0.455	2,914,433
2022-05-17	0.445	0.448	0.441	0.446	0.429	349,320
2022-05-16	0.446	0.455	0.446	0.448	0.431	599,500
2022-05-13	0.445	0.446	0.439	0.446	0.429	469,900
2022-05-12	0.445	0.445	0.438	0.442	0.425	495,500
2022-05-11	0.430	0.449	0.430	0.442	0.425	1,123,200

← NewerPage 18 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.