Shanghai Diesel Engine Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.289	0.298	0.287	0.297	0.297	593,821
2023-07-27	0.283	0.292	0.283	0.290	0.290	499,869
2023-07-26	0.279	0.285	0.278	0.285	0.285	412,621
2023-07-25	0.275	0.279	0.275	0.279	0.279	307,620
2023-07-24	0.275	0.275	0.270	0.274	0.274	103,671
2023-07-21	0.273	0.275	0.271	0.274	0.274	310,900
2023-07-20	0.270	0.273	0.269	0.272	0.272	48,000
2023-07-19	0.272	0.272	0.266	0.272	0.272	51,831
2023-07-18	0.271	0.273	0.268	0.272	0.272	290,100
2023-07-17	0.274	0.274	0.269	0.270	0.270	195,620
2023-07-14	0.279	0.279	0.274	0.276	0.276	111,200
2023-07-13	0.281	0.281	0.275	0.277	0.277	219,661
2023-07-12	0.282	0.283	0.277	0.278	0.278	256,040
2023-07-11	0.280	0.282	0.277	0.282	0.282	326,400
2023-07-10	0.280	0.283	0.278	0.280	0.280	172,360
2023-07-07	0.284	0.288	0.262	0.288	0.288	1,429,342
2023-07-06	0.282	0.285	0.282	0.283	0.283	49,820
2023-07-05	0.284	0.286	0.283	0.283	0.283	117,400
2023-07-04	0.278	0.288	0.276	0.284	0.284	744,835
2023-07-03	0.272	0.279	0.270	0.275	0.275	222,120
2023-06-30	0.271	0.274	0.269	0.271	0.271	190,600
2023-06-29	0.268	0.275	0.268	0.273	0.273	482,965
2023-06-28	0.269	0.270	0.263	0.268	0.268	267,900
2023-06-27	0.271	0.272	0.266	0.271	0.271	244,400
2023-06-26	0.270	0.271	0.264	0.271	0.271	532,611
2023-06-21	0.283	0.283	0.267	0.270	0.270	569,400
2023-06-20	0.291	0.291	0.275	0.277	0.277	435,100
2023-06-19	0.293	0.293	0.288	0.288	0.288	153,200
2023-06-16	0.293	0.293	0.290	0.290	0.290	154,400
2023-06-15	0.293	0.295	0.287	0.293	0.293	205,403
2023-06-14	0.291	0.295	0.291	0.294	0.294	91,500
2023-06-13	0.291	0.295	0.290	0.295	0.295	274,860
2023-06-12	0.287	0.291	0.287	0.291	0.291	115,187
2023-06-09	0.290	0.292	0.288	0.291	0.291	145,360
2023-06-08	0.290	0.291	0.287	0.289	0.289	142,140
2023-06-07	0.293	0.293	0.289	0.292	0.292	69,900
2023-06-06	0.291	0.295	0.290	0.291	0.291	131,800
2023-06-05	0.296	0.297	0.291	0.291	0.291	97,000
2023-06-02	0.293	0.296	0.288	0.294	0.294	199,700
2023-06-01	0.290	0.299	0.286	0.293	0.293	824,739
2023-05-31	0.314	0.314	0.287	0.296	0.296	2,672,289
2023-05-30	0.313	0.321	0.310	0.319	0.319	239,500
2023-05-29	0.327	0.327	0.316	0.316	0.316	219,020
2023-05-26	0.329	0.329	0.317	0.327	0.327	359,500
2023-05-25	0.327	0.329	0.323	0.324	0.324	153,800
2023-05-24	0.324	0.333	0.320	0.333	0.333	177,343
2023-05-23	0.328	0.329	0.324	0.326	0.326	70,820
2023-05-22	0.330	0.333	0.328	0.330	0.330	81,300
2023-05-19	0.333	0.334	0.329	0.333	0.333	428,520
2023-05-18	0.328	0.330	0.325	0.329	0.329	175,520
2023-05-17	0.322	0.328	0.322	0.327	0.327	148,500
2023-05-16	0.321	0.329	0.318	0.327	0.327	322,700
2023-05-15	0.323	0.327	0.320	0.326	0.326	148,100
2023-05-12	0.323	0.328	0.323	0.328	0.328	35,000
2023-05-11	0.328	0.328	0.322	0.328	0.328	251,700
2023-05-10	0.328	0.328	0.316	0.327	0.327	487,953
2023-05-09	0.334	0.334	0.322	0.325	0.325	357,000
2023-05-08	0.334	0.338	0.327	0.334	0.334	747,594
2023-05-05	0.346	0.348	0.333	0.337	0.337	422,292
2023-05-04	0.348	0.357	0.342	0.351	0.351	452,780

← NewerPage 14 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.