Shanghai Diesel Engine Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.428	0.434	0.422	0.430	0.413	682,240
2022-05-09	0.451	0.451	0.424	0.428	0.411	1,764,261
2022-05-06	0.454	0.454	0.446	0.451	0.434	833,500
2022-05-05	0.452	0.465	0.452	0.459	0.441	1,038,413
2022-04-29	0.470	0.470	0.434	0.458	0.440	3,573,180
2022-04-28	0.494	0.494	0.479	0.482	0.463	1,034,480
2022-04-27	0.495	0.497	0.468	0.497	0.478	1,365,313
2022-04-26	0.506	0.510	0.490	0.490	0.471	1,483,200
2022-04-25	0.515	0.519	0.501	0.506	0.486	1,076,740
2022-04-22	0.510	0.523	0.502	0.523	0.503	991,349
2022-04-21	0.513	0.516	0.504	0.505	0.485	597,497
2022-04-20	0.517	0.519	0.514	0.515	0.495	483,460
2022-04-19	0.520	0.520	0.512	0.517	0.497	444,964
2022-04-18	0.516	0.519	0.511	0.517	0.497	260,030
2022-04-15	0.524	0.525	0.512	0.514	0.494	917,660
2022-04-14	0.526	0.533	0.526	0.530	0.510	415,130
2022-04-13	0.531	0.531	0.522	0.530	0.510	554,528
2022-04-12	0.515	0.530	0.508	0.530	0.510	974,617
2022-04-11	0.521	0.521	0.508	0.511	0.491	887,122
2022-04-08	0.516	0.522	0.516	0.521	0.501	389,400
2022-04-07	0.527	0.528	0.518	0.518	0.498	882,688
2022-04-06	0.541	0.541	0.520	0.527	0.507	1,939,729
2022-04-01	0.550	0.550	0.538	0.543	0.522	869,380
2022-03-31	0.557	0.557	0.548	0.551	0.530	431,965
2022-03-30	0.551	0.557	0.550	0.554	0.533	337,000
2022-03-29	0.555	0.563	0.547	0.555	0.534	535,986
2022-03-28	0.551	0.556	0.543	0.555	0.534	303,865
2022-03-25	0.556	0.566	0.554	0.558	0.536	893,469
2022-03-24	0.549	0.556	0.549	0.555	0.534	398,900
2022-03-23	0.547	0.556	0.541	0.555	0.534	1,042,900
2022-03-22	0.544	0.547	0.537	0.541	0.520	415,900
2022-03-21	0.529	0.541	0.529	0.539	0.518	631,761
2022-03-18	0.522	0.530	0.521	0.530	0.510	448,506
2022-03-17	0.520	0.530	0.520	0.523	0.503	556,700
2022-03-16	0.509	0.522	0.503	0.519	0.499	827,500
2022-03-15	0.531	0.531	0.499	0.502	0.483	1,551,610
2022-03-14	0.541	0.547	0.530	0.535	0.514	640,800
2022-03-11	0.546	0.549	0.538	0.549	0.528	418,820
2022-03-10	0.548	0.557	0.548	0.550	0.529	497,000
2022-03-09	0.549	0.556	0.527	0.542	0.521	1,493,200
2022-03-08	0.560	0.567	0.546	0.556	0.535	696,360
2022-03-07	0.562	0.568	0.558	0.562	0.540	402,900
2022-03-04	0.564	0.567	0.563	0.563	0.541	196,960
2022-03-03	0.565	0.573	0.565	0.567	0.545	248,800
2022-03-02	0.571	0.571	0.563	0.567	0.545	360,800
2022-03-01	0.566	0.572	0.563	0.570	0.548	691,491
2022-02-28	0.560	0.565	0.558	0.564	0.542	457,402
2022-02-25	0.564	0.570	0.561	0.564	0.542	559,267
2022-02-24	0.574	0.575	0.563	0.564	0.542	686,100
2022-02-23	0.573	0.575	0.569	0.574	0.552	289,960
2022-02-22	0.570	0.575	0.569	0.573	0.551	444,631
2022-02-21	0.570	0.576	0.566	0.573	0.551	450,329
2022-02-18	0.575	0.577	0.564	0.577	0.555	306,580
2022-02-17	0.571	0.577	0.571	0.575	0.553	346,680
2022-02-16	0.563	0.575	0.561	0.571	0.549	392,460
2022-02-15	0.555	0.563	0.555	0.559	0.537	255,632
2022-02-14	0.572	0.576	0.552	0.559	0.537	907,200
2022-02-11	0.580	0.580	0.568	0.570	0.548	953,700
2022-02-10	0.578	0.583	0.577	0.580	0.558	272,940
2022-02-09	0.580	0.580	0.575	0.578	0.556	412,660

← NewerPage 19 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.