Shanghai Diesel Engine Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.385	0.385	0.376	0.380	0.380	1,602,222
2026-04-21	0.388	0.389	0.382	0.386	0.386	755,228
2026-04-20	0.386	0.388	0.381	0.388	0.388	1,868,300
2026-04-17	0.385	0.386	0.379	0.386	0.386	819,620
2026-04-16	0.380	0.387	0.373	0.386	0.386	2,485,138
2026-04-15	0.389	0.389	0.374	0.378	0.378	2,254,560
2026-04-14	0.386	0.388	0.381	0.386	0.386	1,285,742
2026-04-13	0.380	0.391	0.379	0.385	0.385	1,891,960
2026-04-10	0.377	0.390	0.377	0.386	0.386	2,979,311
2026-04-09	0.378	0.381	0.371	0.378	0.378	2,390,920
2026-04-08	0.358	0.385	0.358	0.380	0.380	4,603,072
2026-04-07	0.355	0.357	0.350	0.353	0.353	581,814
2026-04-03	0.354	0.354	0.345	0.351	0.351	753,520
2026-04-02	0.362	0.364	0.353	0.355	0.355	912,280
2026-04-01	0.364	0.364	0.357	0.362	0.362	1,476,292
2026-03-31	0.351	0.362	0.351	0.355	0.355	1,763,320
2026-03-30	0.354	0.360	0.345	0.352	0.352	2,711,660
2026-03-27	0.336	0.347	0.336	0.347	0.347	1,275,545
2026-03-26	0.343	0.343	0.333	0.337	0.337	794,300
2026-03-25	0.333	0.343	0.333	0.342	0.342	1,630,460
2026-03-24	0.325	0.330	0.324	0.330	0.330	1,184,460
2026-03-23	0.332	0.332	0.315	0.320	0.320	1,345,730
2026-03-20	0.344	0.344	0.335	0.336	0.336	687,600
2026-03-19	0.341	0.342	0.334	0.339	0.339	955,700
2026-03-18	0.354	0.354	0.342	0.348	0.348	1,122,172
2026-03-17	0.348	0.355	0.346	0.350	0.350	784,560
2026-03-16	0.352	0.352	0.339	0.348	0.348	2,110,800
2026-03-13	0.346	0.357	0.343	0.353	0.353	1,456,186
2026-03-12	0.369	0.369	0.345	0.350	0.350	4,887,025
2026-03-11	0.378	0.378	0.366	0.373	0.373	2,240,603
2026-03-10	0.372	0.379	0.372	0.377	0.377	1,175,180
2026-03-09	0.379	0.379	0.369	0.373	0.373	2,659,217
2026-03-06	0.376	0.391	0.370	0.386	0.386	2,461,071
2026-03-05	0.370	0.382	0.366	0.375	0.375	1,793,380
2026-03-04	0.361	0.371	0.358	0.368	0.368	3,271,780
2026-03-03	0.382	0.389	0.363	0.367	0.367	3,414,000
2026-03-02	0.385	0.396	0.382	0.383	0.383	1,347,800
2026-02-27	0.398	0.401	0.388	0.395	0.395	2,351,124
2026-02-26	0.372	0.404	0.370	0.400	0.400	4,454,948
2026-02-25	0.381	0.382	0.369	0.370	0.370	3,821,840
2026-02-24	0.399	0.405	0.381	0.383	0.383	4,800,628
2026-02-13	0.403	0.403	0.395	0.400	0.400	2,510,800
2026-02-12	0.389	0.406	0.389	0.404	0.404	3,929,661
2026-02-11	0.388	0.392	0.383	0.390	0.390	2,213,720
2026-02-10	0.383	0.392	0.378	0.390	0.390	2,549,150
2026-02-09	0.360	0.396	0.360	0.386	0.386	7,179,730
2026-02-06	0.360	0.365	0.351	0.360	0.360	1,544,960
2026-02-05	0.367	0.373	0.354	0.362	0.362	1,899,594
2026-02-04	0.355	0.369	0.350	0.366	0.366	2,767,628
2026-02-03	0.344	0.354	0.341	0.354	0.354	2,492,805
2026-02-02	0.339	0.346	0.337	0.337	0.337	1,641,980
2026-01-30	0.346	0.355	0.343	0.344	0.344	2,313,520
2026-01-29	0.356	0.364	0.348	0.350	0.350	2,445,780
2026-01-28	0.362	0.363	0.350	0.356	0.356	3,120,962
2026-01-27	0.359	0.377	0.359	0.366	0.366	4,925,793
2026-01-26	0.346	0.360	0.341	0.358	0.358	4,226,743
2026-01-23	0.341	0.349	0.338	0.347	0.347	4,172,011
2026-01-22	0.349	0.353	0.333	0.337	0.337	5,911,700
2026-01-21	0.315	0.345	0.313	0.345	0.345	6,543,461
2026-01-20	0.313	0.320	0.308	0.314	0.314	1,883,790

← NewerPage 3 of 5 · 243 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.