Shanghai Diesel Engine Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.271	0.275	0.271	0.274	0.274	223,121
2026-07-20	0.272	0.278	0.267	0.273	0.273	347,441
2026-07-17	0.278	0.278	0.262	0.272	0.272	726,100
2026-07-16	0.277	0.281	0.277	0.278	0.278	220,900
2026-07-15	0.287	0.287	0.278	0.281	0.281	475,200
2026-07-14	0.281	0.291	0.279	0.285	0.285	502,400
2026-07-13	0.282	0.283	0.278	0.279	0.279	248,400
2026-07-10	0.281	0.290	0.279	0.286	0.286	701,160
2026-07-09	0.278	0.283	0.278	0.283	0.283	140,516
2026-07-08	0.283	0.285	0.277	0.283	0.283	526,076
2026-07-07	0.285	0.286	0.279	0.283	0.283	628,556
2026-07-06	0.285	0.288	0.282	0.285	0.285	865,012
2026-07-03	0.275	0.289	0.275	0.286	0.286	2,082,100
2026-07-02	0.275	0.275	0.270	0.272	0.272	410,860
2026-07-01	0.267	0.276	0.266	0.274	0.274	887,800
2026-06-30	0.278	0.280	0.260	0.268	0.268	1,774,779
2026-06-29	0.289	0.289	0.277	0.278	0.278	1,365,220
2026-06-26	0.296	0.296	0.287	0.288	0.288	673,400
2026-06-25	0.302	0.306	0.293	0.295	0.295	981,740
2026-06-24	0.310	0.311	0.303	0.305	0.305	507,280
2026-06-23	0.305	0.314	0.305	0.312	0.312	527,002
2026-06-22	0.311	0.311	0.303	0.311	0.311	728,065
2026-06-18	0.311	0.313	0.304	0.310	0.310	430,960
2026-06-17	0.305	0.311	0.305	0.310	0.310	269,000
2026-06-16	0.318	0.318	0.306	0.312	0.312	251,200
2026-06-15	0.310	0.318	0.310	0.316	0.316	317,843
2026-06-12	0.320	0.320	0.308	0.310	0.310	450,000
2026-06-11	0.311	0.312	0.303	0.306	0.306	642,300
2026-06-10	0.316	0.318	0.310	0.311	0.311	456,600
2026-06-09	0.318	0.321	0.313	0.318	0.318	403,900
2026-06-08	0.312	0.323	0.312	0.317	0.317	542,400
2026-06-05	0.319	0.327	0.319	0.325	0.325	973,020
2026-06-04	0.319	0.326	0.319	0.323	0.323	395,100
2026-06-03	0.324	0.330	0.319	0.324	0.324	1,251,000
2026-06-02	0.331	0.331	0.320	0.324	0.324	969,260
2026-06-01	0.312	0.336	0.312	0.333	0.333	2,319,703
2026-05-29	0.313	0.314	0.308	0.311	0.311	268,300
2026-05-28	0.314	0.315	0.306	0.313	0.313	946,863
2026-05-27	0.328	0.328	0.313	0.314	0.314	680,000
2026-05-26	0.322	0.323	0.317	0.321	0.321	585,700
2026-05-25	0.332	0.335	0.321	0.325	0.325	751,510
2026-05-22	0.332	0.336	0.332	0.335	0.335	200,500
2026-05-21	0.335	0.339	0.331	0.332	0.332	393,852
2026-05-20	0.341	0.341	0.332	0.337	0.337	964,320
2026-05-19	0.339	0.344	0.337	0.341	0.341	475,400
2026-05-18	0.350	0.350	0.336	0.338	0.338	1,157,600
2026-05-15	0.348	0.352	0.346	0.350	0.350	669,903
2026-05-14	0.363	0.363	0.349	0.352	0.352	1,003,470
2026-05-13	0.354	0.363	0.347	0.362	0.362	1,307,240
2026-05-12	0.358	0.358	0.351	0.354	0.354	457,680
2026-05-11	0.359	0.359	0.353	0.358	0.358	1,113,679
2026-05-08	0.358	0.359	0.350	0.359	0.359	1,788,280
2026-05-07	0.359	0.360	0.353	0.358	0.358	1,099,460
2026-05-06	0.349	0.361	0.344	0.358	0.358	2,415,940
2026-04-30	0.334	0.346	0.333	0.344	0.344	1,692,240
2026-04-29	0.332	0.343	0.330	0.341	0.341	1,866,220
2026-04-28	0.365	0.365	0.331	0.333	0.333	3,839,640
2026-04-27	0.377	0.380	0.360	0.366	0.366	1,344,620
2026-04-24	0.383	0.383	0.373	0.377	0.377	1,204,922
2026-04-23	0.384	0.390	0.378	0.384	0.384	2,417,164

← NewerPage 2 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.