Shanghai Diesel Engine Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.360 | 5.430 | 5.200 | 5.200 | 5.200 | 12,997,800 |
| 2026-10-21 | 5.430 | 5.740 | 5.370 | 5.380 | 5.380 | 15,802,300 |
| 2026-10-20 | 5.380 | 5.440 | 5.320 | 5.430 | 5.430 | 5,892,100 |
| 2026-10-19 | 5.340 | 5.410 | 5.280 | 5.380 | 5.380 | 7,413,900 |
| 2026-10-16 | 5.300 | 5.440 | 5.260 | 5.350 | 5.350 | 10,193,760 |
| 2026-10-15 | 5.390 | 5.390 | 5.200 | 5.230 | 5.230 | 9,887,600 |
| 2026-10-14 | 5.580 | 5.590 | 5.450 | 5.460 | 5.460 | 6,803,400 |
| 2026-10-13 | 5.590 | 5.630 | 5.450 | 5.580 | 5.580 | 8,833,600 |
| 2026-10-12 | 5.640 | 5.760 | 5.600 | 5.620 | 5.620 | 8,159,161 |
| 2026-10-09 | 5.730 | 5.730 | 5.480 | 5.660 | 5.660 | 13,457,900 |
| 2026-10-08 | 5.770 | 5.810 | 5.640 | 5.680 | 5.680 | 7,854,300 |
| 2026-09-30 | 5.650 | 5.740 | 5.600 | 5.700 | 5.700 | 8,288,238 |
| 2026-09-29 | 5.480 | 5.680 | 5.450 | 5.650 | 5.650 | 11,605,844 |
| 2026-09-28 | 5.610 | 5.620 | 5.410 | 5.470 | 5.470 | 11,984,000 |
| 2026-09-24 | 5.700 | 5.770 | 5.600 | 5.630 | 5.630 | 7,584,900 |
| 2026-09-23 | 5.840 | 5.860 | 5.710 | 5.720 | 5.720 | 9,163,800 |
| 2026-09-22 | 5.900 | 5.930 | 5.810 | 5.840 | 5.840 | 11,755,300 |
| 2026-09-21 | 5.860 | 5.940 | 5.810 | 5.890 | 5.890 | 13,571,000 |
| 2026-09-18 | 5.760 | 5.890 | 5.670 | 5.850 | 5.850 | 19,876,901 |
| 2026-09-17 | 5.720 | 6.020 | 5.580 | 5.750 | 5.750 | 27,079,002 |
| 2026-09-16 | 5.520 | 5.650 | 5.500 | 5.630 | 5.630 | 12,167,379 |
| 2026-09-15 | 5.740 | 5.800 | 5.550 | 5.570 | 5.570 | 15,168,160 |
| 2026-09-14 | 5.720 | 5.920 | 5.700 | 5.740 | 5.740 | 12,767,600 |
| 2026-09-11 | 5.880 | 5.900 | 5.660 | 5.760 | 5.760 | 16,001,860 |
| 2026-09-10 | 6.080 | 6.150 | 5.890 | 5.940 | 5.940 | 21,414,101 |
| 2026-09-09 | 5.830 | 6.160 | 5.820 | 6.080 | 6.080 | 23,915,900 |
| 2026-09-08 | 5.780 | 5.860 | 5.750 | 5.840 | 5.840 | 9,098,000 |
| 2026-09-07 | 5.810 | 5.840 | 5.770 | 5.790 | 5.790 | 7,893,000 |
| 2026-09-04 | 5.860 | 5.920 | 5.760 | 5.800 | 5.800 | 13,486,700 |
| 2026-09-03 | 5.830 | 5.890 | 5.780 | 5.830 | 5.830 | 9,127,180 |
| 2026-09-02 | 5.810 | 5.850 | 5.690 | 5.810 | 5.810 | 8,815,600 |
| 2026-09-01 | 5.790 | 5.870 | 5.770 | 5.830 | 5.830 | 10,563,000 |
| 2026-08-31 | 5.810 | 5.830 | 5.720 | 5.780 | 5.780 | 8,451,400 |
| 2026-08-28 | 5.740 | 5.850 | 5.730 | 5.800 | 5.800 | 8,506,480 |
| 2026-08-27 | 5.720 | 5.790 | 5.590 | 5.770 | 5.770 | 10,052,800 |
| 2026-08-26 | 5.650 | 5.780 | 5.650 | 5.730 | 5.730 | 8,114,300 |
| 2026-08-25 | 5.450 | 5.720 | 5.450 | 5.700 | 5.700 | 14,594,600 |
| 2026-08-24 | 5.660 | 5.670 | 5.460 | 5.500 | 5.500 | 9,876,700 |
| 2026-08-21 | 5.660 | 5.660 | 5.550 | 5.660 | 5.660 | 8,458,906 |
| 2026-08-20 | 5.670 | 5.710 | 5.560 | 5.660 | 5.660 | 9,827,300 |
| 2026-08-19 | 5.840 | 5.850 | 5.580 | 5.600 | 5.600 | 16,037,900 |
| 2026-08-18 | 5.900 | 5.940 | 5.790 | 5.900 | 5.900 | 12,992,200 |
| 2026-08-17 | 5.770 | 5.950 | 5.680 | 5.950 | 5.950 | 17,193,800 |
| 2026-08-14 | 5.790 | 5.830 | 5.710 | 5.770 | 5.770 | 9,500,400 |
| 2026-08-13 | 5.910 | 6.000 | 5.810 | 5.810 | 5.810 | 15,084,097 |
| 2026-08-12 | 5.780 | 5.920 | 5.770 | 5.900 | 5.900 | 12,232,500 |
| 2026-08-11 | 5.850 | 5.910 | 5.750 | 5.800 | 5.800 | 16,156,900 |
| 2026-08-10 | 5.810 | 5.860 | 5.750 | 5.850 | 5.850 | 11,938,335 |
| 2026-08-07 | 5.870 | 5.910 | 5.740 | 5.780 | 5.780 | 17,622,500 |
| 2026-08-06 | 5.980 | 5.980 | 5.790 | 5.860 | 5.860 | 15,096,000 |
| 2026-08-05 | 5.890 | 6.020 | 5.870 | 5.990 | 5.990 | 16,023,736 |
| 2026-08-04 | 5.940 | 5.940 | 5.820 | 5.910 | 5.910 | 15,993,700 |
| 2026-08-03 | 5.790 | 5.940 | 5.670 | 5.940 | 5.940 | 16,497,200 |
| 2026-07-31 | 5.690 | 5.930 | 5.650 | 5.840 | 5.840 | 25,941,600 |
| 2026-07-30 | 5.580 | 6.090 | 5.520 | 5.750 | 5.750 | 36,951,800 |
| 2026-07-29 | 5.490 | 5.650 | 5.470 | 5.610 | 5.610 | 14,740,700 |
| 2026-07-28 | 5.500 | 5.620 | 5.440 | 5.470 | 5.470 | 14,650,700 |
| 2026-07-27 | 5.350 | 5.590 | 5.350 | 5.570 | 5.570 | 12,143,002 |
| 2026-07-24 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 9,871,500 |
| 2026-07-23 | 5.270 | 5.510 | 5.270 | 5.510 | 5.510 | 14,355,100 |
Page 1 of 1 · 60 trading days
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.