Shanghai Diesel Engine Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.574	0.582	0.573	0.580	0.558	704,360
2022-02-07	0.571	0.579	0.570	0.573	0.551	671,000
2022-01-28	0.565	0.576	0.559	0.567	0.545	764,600
2022-01-27	0.562	0.562	0.555	0.558	0.536	413,140
2022-01-26	0.560	0.566	0.554	0.560	0.538	431,461
2022-01-25	0.586	0.586	0.554	0.554	0.533	2,111,700
2022-01-24	0.593	0.593	0.580	0.586	0.563	1,058,320
2022-01-21	0.594	0.602	0.587	0.590	0.567	940,176
2022-01-20	0.609	0.609	0.598	0.598	0.575	671,800
2022-01-19	0.608	0.609	0.605	0.605	0.582	225,300
2022-01-18	0.609	0.611	0.605	0.610	0.586	238,360
2022-01-17	0.606	0.611	0.603	0.610	0.586	394,500
2022-01-14	0.608	0.610	0.606	0.606	0.583	281,400
2022-01-13	0.612	0.612	0.607	0.608	0.584	315,100
2022-01-12	0.605	0.611	0.605	0.610	0.586	660,100
2022-01-11	0.613	0.613	0.604	0.605	0.582	867,100
2022-01-10	0.616	0.616	0.607	0.613	0.589	565,740
2022-01-07	0.614	0.614	0.608	0.612	0.588	613,790
2022-01-06	0.610	0.613	0.604	0.612	0.588	710,233
2022-01-05	0.607	0.619	0.602	0.612	0.588	2,057,013
2022-01-04	0.600	0.606	0.596	0.604	0.581	826,303
2021-12-31	0.593	0.598	0.590	0.597	0.574	461,556
2021-12-30	0.589	0.593	0.587	0.590	0.567	517,790
2021-12-29	0.597	0.597	0.588	0.589	0.566	943,240
2021-12-28	0.595	0.601	0.592	0.597	0.574	488,396
2021-12-27	0.595	0.603	0.593	0.597	0.574	514,200
2021-12-24	0.607	0.608	0.595	0.596	0.573	517,000
2021-12-23	0.601	0.605	0.593	0.604	0.581	648,540
2021-12-22	0.592	0.602	0.592	0.599	0.576	661,660
2021-12-21	0.592	0.597	0.589	0.592	0.569	1,246,440
2021-12-20	0.602	0.607	0.591	0.594	0.571	1,440,260
2021-12-17	0.620	0.621	0.602	0.605	0.582	1,584,300
2021-12-16	0.607	0.620	0.603	0.620	0.596	1,133,247
2021-12-15	0.604	0.610	0.603	0.605	0.582	516,600
2021-12-14	0.612	0.613	0.603	0.603	0.580	816,949
2021-12-13	0.598	0.613	0.598	0.613	0.589	2,148,620
2021-12-10	0.602	0.602	0.596	0.598	0.575	394,286
2021-12-09	0.603	0.606	0.594	0.598	0.575	582,160
2021-12-08	0.594	0.603	0.594	0.602	0.579	747,608
2021-12-07	0.598	0.609	0.588	0.594	0.571	584,810
2021-12-06	0.599	0.603	0.590	0.595	0.572	1,090,870
2021-12-03	0.584	0.601	0.584	0.598	0.575	1,392,320
2021-12-02	0.604	0.607	0.589	0.591	0.568	2,820,320
2021-12-01	0.604	0.615	0.602	0.606	0.583	2,164,262
2021-11-30	0.623	0.627	0.604	0.604	0.581	4,000,884
2021-11-29	0.593	0.627	0.593	0.623	0.599	5,044,295
2021-11-26	0.583	0.603	0.583	0.598	0.575	3,849,916
2021-11-25	0.582	0.587	0.575	0.583	0.560	1,032,201
2021-11-24	0.575	0.588	0.570	0.578	0.556	1,888,917
2021-11-23	0.559	0.570	0.555	0.568	0.546	1,239,848
2021-11-22	0.562	0.562	0.553	0.559	0.537	809,155
2021-11-19	0.550	0.559	0.549	0.555	0.534	764,630
2021-11-18	0.561	0.572	0.551	0.551	0.530	971,400
2021-11-17	0.560	0.568	0.557	0.561	0.539	857,860
2021-11-16	0.569	0.571	0.557	0.559	0.537	938,720
2021-11-15	0.555	0.568	0.551	0.568	0.546	1,390,989
2021-11-12	0.551	0.560	0.545	0.553	0.532	901,840
2021-11-11	0.539	0.550	0.536	0.549	0.528	1,294,240
2021-11-10	0.528	0.539	0.526	0.537	0.516	621,598
2021-11-09	0.529	0.536	0.524	0.533	0.512	777,980

← NewerPage 20 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.