Shanghai Diesel Engine Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.406	0.410	0.406	0.409	0.409	226,480
2023-02-02	0.409	0.411	0.406	0.411	0.411	381,300
2023-02-01	0.402	0.410	0.402	0.409	0.409	606,949
2023-01-31	0.406	0.406	0.401	0.403	0.403	238,500
2023-01-30	0.408	0.409	0.403	0.409	0.409	578,200
2023-01-20	0.403	0.406	0.403	0.405	0.405	233,547
2023-01-19	0.404	0.405	0.400	0.404	0.404	411,500
2023-01-18	0.400	0.404	0.400	0.404	0.404	142,806
2023-01-17	0.400	0.403	0.400	0.403	0.403	49,760
2023-01-16	0.400	0.405	0.400	0.405	0.405	231,381
2023-01-13	0.400	0.403	0.400	0.401	0.401	64,000
2023-01-12	0.402	0.404	0.398	0.401	0.401	112,600
2023-01-11	0.404	0.407	0.400	0.401	0.401	189,900
2023-01-10	0.405	0.407	0.402	0.406	0.406	142,461
2023-01-09	0.407	0.410	0.403	0.406	0.406	201,560
2023-01-06	0.402	0.406	0.402	0.405	0.405	203,300
2023-01-05	0.403	0.405	0.400	0.405	0.405	164,073
2023-01-04	0.403	0.406	0.401	0.405	0.405	123,020
2023-01-03	0.398	0.403	0.398	0.402	0.402	137,400
2022-12-30	0.396	0.402	0.396	0.399	0.399	508,800
2022-12-29	0.399	0.399	0.397	0.399	0.399	68,800
2022-12-28	0.397	0.402	0.397	0.399	0.399	169,640
2022-12-27	0.403	0.405	0.403	0.403	0.403	53,200
2022-12-26	0.396	0.404	0.395	0.403	0.403	111,500
2022-12-23	0.404	0.406	0.396	0.397	0.397	419,890
2022-12-22	0.409	0.409	0.402	0.405	0.405	35,400
2022-12-21	0.407	0.409	0.404	0.404	0.404	93,430
2022-12-20	0.403	0.406	0.403	0.403	0.403	94,200
2022-12-19	0.407	0.407	0.402	0.404	0.404	273,120
2022-12-16	0.413	0.415	0.408	0.409	0.409	273,941
2022-12-15	0.413	0.415	0.412	0.414	0.414	144,340
2022-12-14	0.414	0.416	0.411	0.413	0.413	200,200
2022-12-13	0.421	0.421	0.414	0.414	0.414	108,800
2022-12-12	0.418	0.421	0.416	0.418	0.418	178,580
2022-12-09	0.422	0.422	0.416	0.421	0.421	193,500
2022-12-08	0.419	0.425	0.419	0.421	0.421	929,960
2022-12-07	0.420	0.420	0.415	0.418	0.418	236,440
2022-12-06	0.420	0.420	0.417	0.418	0.418	281,900
2022-12-05	0.414	0.423	0.414	0.420	0.420	393,701
2022-12-02	0.415	0.418	0.412	0.416	0.416	301,100
2022-12-01	0.415	0.417	0.411	0.413	0.413	625,880
2022-11-30	0.406	0.418	0.406	0.412	0.412	846,060
2022-11-29	0.402	0.408	0.400	0.408	0.408	293,440
2022-11-28	0.402	0.404	0.400	0.402	0.402	107,100
2022-11-25	0.402	0.407	0.401	0.405	0.405	86,160
2022-11-24	0.407	0.408	0.401	0.404	0.404	238,400
2022-11-23	0.405	0.407	0.399	0.407	0.407	213,460
2022-11-22	0.408	0.408	0.401	0.403	0.403	421,000
2022-11-21	0.409	0.409	0.406	0.408	0.408	161,980
2022-11-18	0.410	0.410	0.407	0.410	0.410	301,700
2022-11-17	0.406	0.412	0.405	0.411	0.411	451,122
2022-11-16	0.406	0.410	0.405	0.407	0.407	375,380
2022-11-15	0.405	0.411	0.404	0.410	0.410	1,198,202
2022-11-14	0.406	0.410	0.404	0.404	0.404	279,500
2022-11-11	0.410	0.412	0.406	0.406	0.406	607,200
2022-11-10	0.408	0.411	0.405	0.405	0.405	167,100
2022-11-09	0.411	0.411	0.406	0.411	0.411	189,100
2022-11-08	0.412	0.412	0.409	0.411	0.411	98,960
2022-11-07	0.415	0.416	0.410	0.415	0.415	353,460
2022-11-04	0.406	0.418	0.406	0.415	0.415	424,670

← NewerPage 16 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.