Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.210	16.260	16.020	16.070	16.070	42,162,411
2025-01-22	16.210	16.330	16.000	16.100	16.100	47,908,260
2025-01-21	16.050	16.230	15.880	16.210	16.210	62,923,909
2025-01-20	15.500	16.060	15.500	15.920	15.920	96,335,638
2025-01-17	15.490	15.540	15.310	15.420	15.420	42,641,335
2025-01-16	15.490	15.800	15.440	15.540	15.540	54,222,815
2025-01-15	15.800	15.800	15.380	15.400	15.400	54,338,911
2025-01-14	15.310	15.850	15.300	15.800	15.800	59,031,254
2025-01-13	15.390	15.700	15.230	15.310	15.310	38,431,812
2025-01-10	15.420	15.710	15.380	15.440	15.440	46,771,260
2025-01-09	15.510	15.560	15.320	15.370	15.370	35,777,655
2025-01-08	15.570	15.710	15.260	15.570	15.570	57,335,464
2025-01-07	15.590	15.640	15.430	15.520	15.520	39,368,219
2025-01-06	15.600	15.710	15.420	15.580	15.580	45,487,382
2025-01-03	15.850	16.000	15.550	15.600	15.600	53,403,371
2025-01-02	16.480	16.480	15.690	15.770	15.770	85,389,428
2024-12-31	16.660	16.750	16.480	16.480	16.480	51,515,564
2024-12-30	16.600	16.740	16.550	16.680	16.680	41,851,828
2024-12-27	16.710	16.770	16.580	16.630	16.630	42,368,888
2024-12-26	16.360	16.720	16.350	16.700	16.700	59,492,658
2024-12-25	16.420	16.480	16.310	16.400	16.400	28,388,364
2024-12-24	16.310	16.480	16.270	16.410	16.410	35,751,833
2024-12-23	16.090	16.500	16.080	16.320	16.320	72,656,494
2024-12-20	16.490	16.520	16.100	16.120	16.120	75,434,264
2024-12-19	16.360	16.520	16.200	16.490	16.490	35,376,226
2024-12-18	16.520	16.720	16.400	16.480	16.480	49,248,364
2024-12-17	16.400	16.650	16.350	16.500	16.500	43,731,050
2024-12-16	16.570	16.670	16.330	16.380	16.380	49,887,568
2024-12-13	16.990	16.990	16.530	16.560	16.560	79,609,072
2024-12-12	16.910	17.040	16.830	17.020	17.020	51,395,178
2024-12-11	16.920	17.000	16.850	16.960	16.960	41,688,431
2024-12-10	17.250	17.380	16.890	16.910	16.910	79,197,273
2024-12-09	16.900	17.020	16.760	16.860	16.860	48,258,451
2024-12-06	16.820	17.000	16.760	16.890	16.890	53,451,270
2024-12-05	16.880	16.920	16.680	16.820	16.820	52,698,988
2024-12-04	17.030	17.130	16.850	16.910	16.910	50,393,803
2024-12-03	17.350	17.390	16.850	17.090	17.090	94,928,398
2024-12-02	17.570	17.580	17.240	17.340	17.340	80,564,837
2024-11-29	17.330	17.650	17.250	17.480	17.480	59,049,392
2024-11-28	17.400	17.450	17.130	17.290	17.290	42,968,015
2024-11-27	17.070	17.370	16.970	17.360	17.360	40,557,150
2024-11-26	17.160	17.230	16.990	17.050	17.050	32,494,779
2024-11-25	17.280	17.700	17.020	17.120	17.120	50,761,673
2024-11-22	17.740	17.850	17.270	17.280	17.280	53,395,834
2024-11-21	17.800	17.910	17.650	17.740	17.740	34,033,286
2024-11-20	17.890	17.920	17.740	17.850	17.850	35,908,539
2024-11-19	17.760	17.960	17.620	17.890	17.890	50,131,509
2024-11-18	18.240	18.380	17.730	17.830	17.830	90,445,256
2024-11-15	18.440	18.700	18.210	18.230	18.230	62,697,956
2024-11-14	18.570	18.860	18.360	18.500	18.500	93,773,713
2024-11-13	18.190	18.580	18.190	18.530	18.530	71,848,122
2024-11-12	18.600	18.830	18.170	18.250	18.250	77,293,900
2024-11-11	18.500	18.590	18.100	18.580	18.580	81,157,998
2024-11-08	18.910	19.040	18.400	18.500	18.500	100,975,064
2024-11-07	18.420	18.840	18.360	18.840	18.840	82,143,603
2024-11-06	18.870	19.120	18.460	18.540	18.540	107,059,516
2024-11-05	18.840	18.900	18.510	18.840	18.840	101,137,164
2024-11-04	18.800	18.870	18.460	18.810	18.810	80,037,407
2024-11-01	18.210	18.940	18.100	18.740	18.740	145,869,104
2024-10-31	17.660	18.560	17.660	18.250	18.250	152,303,103

← NewerPage 8 of 21 · 1,219 trading daysOlder →

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.