Shanghai Diesel Engine Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	0.348	0.357	0.342	0.351	0.351	452,780
2023-04-28	0.359	0.363	0.353	0.360	0.360	283,340
2023-04-27	0.360	0.366	0.360	0.360	0.360	104,700
2023-04-26	0.350	0.368	0.345	0.366	0.366	435,800
2023-04-25	0.364	0.368	0.346	0.353	0.353	444,740
2023-04-24	0.379	0.379	0.362	0.364	0.364	648,740
2023-04-21	0.389	0.389	0.378	0.378	0.378	203,560
2023-04-20	0.386	0.390	0.383	0.385	0.385	263,002
2023-04-19	0.391	0.395	0.389	0.390	0.390	54,620
2023-04-18	0.396	0.396	0.390	0.395	0.395	201,700
2023-04-17	0.387	0.396	0.387	0.396	0.396	394,180
2023-04-14	0.392	0.396	0.383	0.391	0.391	837,697
2023-04-13	0.392	0.393	0.390	0.392	0.392	430,030
2023-04-12	0.385	0.393	0.385	0.391	0.391	166,211
2023-04-11	0.391	0.394	0.384	0.386	0.386	179,440
2023-04-10	0.393	0.396	0.390	0.391	0.391	83,700
2023-04-07	0.388	0.394	0.387	0.393	0.393	218,070
2023-04-06	0.392	0.394	0.384	0.387	0.387	369,000
2023-04-04	0.396	0.396	0.393	0.394	0.394	222,480
2023-04-03	0.397	0.400	0.396	0.398	0.398	168,220
2023-03-31	0.396	0.402	0.394	0.401	0.401	335,600
2023-03-30	0.396	0.401	0.395	0.401	0.401	186,024
2023-03-29	0.400	0.402	0.398	0.400	0.400	113,480
2023-03-28	0.398	0.403	0.398	0.400	0.400	146,860
2023-03-27	0.401	0.401	0.395	0.399	0.399	227,840
2023-03-24	0.402	0.402	0.400	0.402	0.402	79,380
2023-03-23	0.403	0.405	0.399	0.404	0.404	179,100
2023-03-22	0.402	0.403	0.400	0.400	0.400	127,200
2023-03-21	0.397	0.404	0.397	0.402	0.402	104,580
2023-03-20	0.398	0.404	0.397	0.398	0.398	272,900
2023-03-17	0.401	0.401	0.399	0.401	0.401	269,200
2023-03-16	0.399	0.403	0.399	0.400	0.400	162,140
2023-03-15	0.405	0.406	0.400	0.404	0.404	107,700
2023-03-14	0.400	0.404	0.398	0.402	0.402	517,106
2023-03-13	0.403	0.406	0.399	0.403	0.403	363,400
2023-03-10	0.412	0.412	0.403	0.406	0.406	224,340
2023-03-09	0.419	0.419	0.408	0.409	0.409	168,600
2023-03-08	0.414	0.418	0.413	0.418	0.418	178,720
2023-03-07	0.419	0.420	0.414	0.414	0.414	196,440
2023-03-06	0.416	0.417	0.415	0.417	0.417	189,365
2023-03-03	0.416	0.418	0.412	0.417	0.417	165,600
2023-03-02	0.423	0.423	0.412	0.416	0.416	555,329
2023-03-01	0.427	0.427	0.419	0.421	0.421	522,300
2023-02-28	0.428	0.428	0.424	0.427	0.427	168,498
2023-02-27	0.429	0.430	0.422	0.427	0.427	298,380
2023-02-24	0.425	0.428	0.424	0.428	0.428	110,800
2023-02-23	0.426	0.428	0.426	0.428	0.428	195,500
2023-02-22	0.433	0.433	0.423	0.426	0.426	421,100
2023-02-21	0.432	0.432	0.427	0.431	0.431	201,220
2023-02-20	0.423	0.432	0.423	0.430	0.430	216,700
2023-02-17	0.423	0.428	0.423	0.426	0.426	217,920
2023-02-16	0.435	0.436	0.424	0.426	0.426	456,000
2023-02-15	0.430	0.435	0.426	0.435	0.435	452,730
2023-02-14	0.428	0.431	0.426	0.429	0.429	283,500
2023-02-13	0.419	0.433	0.418	0.430	0.430	579,485
2023-02-10	0.424	0.427	0.420	0.422	0.422	468,020
2023-02-09	0.418	0.437	0.412	0.429	0.429	2,359,072
2023-02-08	0.411	0.426	0.409	0.418	0.418	709,240
2023-02-07	0.409	0.411	0.407	0.411	0.411	217,100
2023-02-06	0.407	0.411	0.407	0.407	0.407	170,300

← NewerPage 15 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.