Sany Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.980 | 16.070 | 15.580 | 15.610 | 15.610 | 30,839,833 |
| 2024-07-26 | 15.770 | 16.250 | 15.720 | 15.990 | 15.990 | 34,071,464 |
| 2024-07-25 | 15.980 | 16.100 | 15.650 | 15.700 | 15.700 | 32,850,243 |
| 2024-07-24 | 15.970 | 16.210 | 15.740 | 15.980 | 15.980 | 31,557,636 |
| 2024-07-23 | 16.180 | 16.250 | 16.000 | 16.000 | 16.000 | 23,532,355 |
| 2024-07-22 | 16.340 | 16.420 | 16.130 | 16.270 | 16.270 | 37,314,751 |
| 2024-07-19 | 16.300 | 16.450 | 16.210 | 16.400 | 16.400 | 46,564,996 |
| 2024-07-18 | 16.030 | 16.380 | 15.950 | 16.340 | 16.340 | 40,107,700 |
| 2024-07-17 | 16.220 | 16.250 | 15.840 | 16.060 | 16.060 | 39,290,233 |
| 2024-07-16 | 16.290 | 16.360 | 16.050 | 16.260 | 16.260 | 29,406,854 |
| 2024-07-15 | 16.160 | 16.480 | 16.100 | 16.290 | 16.290 | 30,985,931 |
| 2024-07-12 | 16.310 | 16.390 | 16.170 | 16.300 | 16.300 | 33,241,150 |
| 2024-07-11 | 15.600 | 16.330 | 15.600 | 16.320 | 16.320 | 68,396,965 |
| 2024-07-10 | 15.160 | 15.560 | 15.160 | 15.520 | 15.520 | 45,656,949 |
| 2024-07-09 | 15.410 | 15.470 | 14.880 | 15.300 | 15.300 | 77,377,081 |
| 2024-07-08 | 15.910 | 15.960 | 15.510 | 15.560 | 15.560 | 29,046,359 |
| 2024-07-05 | 15.620 | 15.620 | 15.620 | 15.620 | 15.620 | 0 |
| 2024-07-04 | 15.610 | 15.850 | 15.520 | 15.620 | 15.620 | 31,743,850 |
| 2024-07-03 | 15.560 | 15.700 | 15.450 | 15.600 | 15.600 | 40,054,698 |
| 2024-07-02 | 16.380 | 16.380 | 15.500 | 15.650 | 15.650 | 102,185,262 |
| 2024-07-01 | 16.460 | 16.600 | 16.270 | 16.430 | 16.430 | 38,005,800 |
| 2024-06-28 | 16.200 | 16.620 | 16.120 | 16.500 | 16.500 | 50,214,286 |
| 2024-06-27 | 16.390 | 16.480 | 16.260 | 16.260 | 16.260 | 51,079,976 |
| 2024-06-26 | 16.380 | 16.470 | 16.170 | 16.410 | 16.410 | 66,945,183 |
| 2024-06-25 | 16.000 | 16.550 | 16.000 | 16.360 | 16.360 | 104,562,752 |
| 2024-06-24 | 15.940 | 16.200 | 15.870 | 15.980 | 15.980 | 54,457,095 |
| 2024-06-21 | 15.550 | 16.080 | 15.490 | 15.940 | 15.940 | 61,921,825 |
| 2024-06-20 | 15.800 | 16.100 | 15.620 | 15.710 | 15.710 | 43,124,485 |
| 2024-06-19 | 15.950 | 16.000 | 15.700 | 15.820 | 15.820 | 41,276,508 |
| 2024-06-18 | 15.640 | 16.190 | 15.420 | 16.020 | 16.020 | 59,117,403 |
| 2024-06-17 | 15.630 | 15.720 | 15.550 | 15.640 | 15.640 | 29,851,371 |
| 2024-06-14 | 15.510 | 15.750 | 15.460 | 15.680 | 15.680 | 37,437,772 |
| 2024-06-13 | 15.990 | 16.010 | 15.510 | 15.570 | 15.570 | 67,873,289 |
| 2024-06-12 | 15.880 | 16.150 | 15.770 | 16.070 | 16.070 | 56,396,265 |
| 2024-06-11 | 16.180 | 16.180 | 15.750 | 15.930 | 15.930 | 44,059,012 |
| 2024-06-07 | 16.190 | 16.530 | 16.080 | 16.170 | 16.170 | 76,649,606 |
| 2024-06-06 | 15.900 | 16.300 | 15.860 | 16.160 | 16.160 | 71,062,807 |
| 2024-06-05 | 15.910 | 15.970 | 15.720 | 15.770 | 15.770 | 37,007,552 |
| 2024-06-04 | 15.910 | 16.050 | 15.860 | 15.910 | 15.910 | 44,774,500 |
| 2024-06-03 | 16.180 | 16.250 | 15.810 | 15.910 | 15.910 | 65,521,209 |
| 2024-05-31 | 16.300 | 16.470 | 16.170 | 16.180 | 16.180 | 37,548,674 |
| 2024-05-30 | 16.260 | 16.380 | 16.090 | 16.230 | 16.230 | 38,578,093 |
| 2024-05-29 | 16.460 | 16.500 | 16.200 | 16.280 | 16.280 | 48,473,186 |
| 2024-05-28 | 17.030 | 17.050 | 16.410 | 16.460 | 16.460 | 79,706,376 |
| 2024-05-27 | 16.830 | 17.130 | 16.800 | 17.030 | 17.030 | 49,035,203 |
| 2024-05-24 | 16.710 | 17.030 | 16.640 | 16.830 | 16.830 | 57,670,765 |
| 2024-05-23 | 16.930 | 16.970 | 16.630 | 16.710 | 16.710 | 42,870,671 |
| 2024-05-22 | 16.920 | 17.030 | 16.760 | 16.930 | 16.930 | 42,968,057 |
| 2024-05-21 | 16.910 | 17.030 | 16.850 | 16.920 | 16.920 | 33,903,962 |
| 2024-05-20 | 17.030 | 17.050 | 16.700 | 16.910 | 16.910 | 57,955,280 |
| 2024-05-17 | 16.970 | 17.070 | 16.570 | 17.050 | 17.050 | 74,997,297 |
| 2024-05-16 | 16.850 | 17.200 | 16.630 | 17.020 | 17.020 | 82,138,296 |
| 2024-05-15 | 16.930 | 17.070 | 16.770 | 16.800 | 16.800 | 47,890,750 |
| 2024-05-14 | 17.360 | 17.490 | 16.840 | 16.930 | 16.930 | 96,223,843 |
| 2024-05-13 | 17.250 | 17.570 | 17.110 | 17.370 | 17.370 | 57,133,153 |
| 2024-05-10 | 17.500 | 17.520 | 17.220 | 17.390 | 17.390 | 56,753,617 |
| 2024-05-09 | 16.730 | 17.470 | 16.670 | 17.460 | 17.460 | 125,187,883 |
| 2024-05-08 | 16.850 | 16.910 | 16.610 | 16.660 | 16.660 | 44,959,408 |
| 2024-05-07 | 16.850 | 17.040 | 16.810 | 16.870 | 16.870 | 53,105,479 |
| 2024-05-06 | 16.540 | 17.000 | 16.480 | 16.930 | 16.930 | 130,669,016 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.1600 CNY |
| 2022-06-10 | 0.4500 CNY |
| 2021-06-16 | 0.6000 CNY |
| 2020-07-22 | 0.4200 CNY |
| 2019-07-17 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.