Sany Heavy Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.200 | 27.090 | 25.830 | 26.840 | 19.603 | 4,959,662 |
| 2024-07-25 | 24.680 | 26.650 | 24.260 | 26.070 | 19.040 | 4,935,312 |
| 2024-07-24 | 24.190 | 24.630 | 23.720 | 24.520 | 17.908 | 2,301,890 |
| 2024-07-23 | 24.330 | 24.380 | 23.830 | 24.050 | 17.565 | 2,060,372 |
| 2024-07-22 | 24.120 | 24.990 | 24.010 | 24.320 | 17.762 | 2,352,099 |
| 2024-07-19 | 23.980 | 24.210 | 23.860 | 23.880 | 17.441 | 1,821,337 |
| 2024-07-18 | 23.820 | 24.180 | 23.520 | 24.110 | 17.609 | 1,792,702 |
| 2024-07-17 | 24.400 | 24.530 | 23.420 | 23.820 | 17.397 | 1,795,214 |
| 2024-07-16 | 24.600 | 24.970 | 24.450 | 24.460 | 17.865 | 1,673,518 |
| 2024-07-15 | 24.760 | 25.000 | 24.330 | 24.790 | 18.105 | 1,916,302 |
| 2024-07-12 | 24.710 | 25.160 | 24.530 | 24.730 | 18.062 | 1,618,912 |
| 2024-07-11 | 24.200 | 24.900 | 24.120 | 24.690 | 18.032 | 2,461,054 |
| 2024-07-10 | 24.030 | 24.380 | 23.730 | 24.050 | 17.565 | 2,075,910 |
| 2024-07-09 | 24.550 | 24.790 | 23.900 | 24.190 | 17.667 | 2,687,574 |
| 2024-07-08 | 24.700 | 24.970 | 24.490 | 24.750 | 18.076 | 2,223,881 |
| 2024-07-05 | 25.080 | 25.080 | 25.080 | 25.080 | 18.317 | 0 |
| 2024-07-04 | 25.540 | 25.580 | 24.970 | 25.080 | 18.317 | 1,533,092 |
| 2024-07-03 | 25.690 | 25.950 | 24.950 | 25.340 | 18.507 | 2,653,679 |
| 2024-07-02 | 25.590 | 25.940 | 25.400 | 25.700 | 18.770 | 1,589,719 |
| 2024-07-01 | 24.490 | 25.900 | 24.490 | 25.600 | 18.697 | 2,439,178 |
| 2024-06-28 | 24.340 | 25.280 | 24.280 | 24.840 | 18.142 | 1,760,681 |
| 2024-06-27 | 25.030 | 25.110 | 24.280 | 24.440 | 17.850 | 1,472,082 |
| 2024-06-26 | 24.870 | 25.270 | 24.690 | 25.110 | 18.339 | 1,611,764 |
| 2024-06-25 | 25.130 | 25.540 | 24.780 | 24.900 | 18.186 | 2,050,197 |
| 2024-06-24 | 25.400 | 25.800 | 24.980 | 25.230 | 18.427 | 3,017,024 |
| 2024-06-21 | 24.790 | 25.750 | 24.790 | 25.590 | 18.690 | 4,268,485 |
| 2024-06-20 | 24.920 | 25.470 | 24.650 | 25.000 | 18.259 | 3,527,468 |
| 2024-06-19 | 26.000 | 26.000 | 24.490 | 25.070 | 18.310 | 8,011,038 |
| 2024-06-18 | 27.830 | 27.930 | 26.130 | 26.280 | 18.763 | 5,223,315 |
| 2024-06-17 | 28.980 | 28.980 | 27.720 | 27.830 | 19.869 | 4,659,856 |
| 2024-06-14 | 28.400 | 29.380 | 28.010 | 29.100 | 20.776 | 3,653,670 |
| 2024-06-13 | 28.170 | 28.620 | 27.820 | 28.400 | 20.276 | 2,716,097 |
| 2024-06-12 | 27.730 | 28.110 | 27.640 | 28.030 | 20.012 | 2,048,746 |
| 2024-06-11 | 27.320 | 27.850 | 27.200 | 27.650 | 19.741 | 2,589,419 |
| 2024-06-07 | 28.180 | 28.280 | 27.330 | 27.730 | 19.798 | 2,566,396 |
| 2024-06-06 | 27.980 | 28.500 | 27.700 | 27.770 | 19.827 | 2,015,210 |
| 2024-06-05 | 28.030 | 28.400 | 27.920 | 28.190 | 20.126 | 1,661,738 |
| 2024-06-04 | 27.700 | 28.090 | 27.470 | 28.000 | 19.991 | 2,115,296 |
| 2024-06-03 | 28.060 | 28.060 | 27.340 | 27.700 | 19.777 | 2,928,164 |
| 2024-05-31 | 27.800 | 28.160 | 27.550 | 27.890 | 19.912 | 1,373,966 |
| 2024-05-30 | 27.940 | 27.990 | 27.660 | 27.810 | 19.855 | 1,546,027 |
| 2024-05-29 | 27.900 | 28.200 | 27.610 | 27.770 | 19.827 | 1,581,794 |
| 2024-05-28 | 28.200 | 28.270 | 27.800 | 27.940 | 19.948 | 1,534,284 |
| 2024-05-27 | 27.610 | 28.000 | 27.430 | 27.990 | 19.984 | 1,795,840 |
| 2024-05-24 | 27.550 | 27.990 | 27.550 | 27.640 | 19.734 | 1,555,776 |
| 2024-05-23 | 28.010 | 28.200 | 27.680 | 27.770 | 19.827 | 1,552,705 |
| 2024-05-22 | 27.520 | 28.180 | 27.520 | 27.980 | 19.977 | 1,160,140 |
| 2024-05-21 | 28.140 | 28.200 | 27.870 | 27.920 | 19.934 | 1,303,919 |
| 2024-05-20 | 27.670 | 28.390 | 27.220 | 28.330 | 20.226 | 2,250,900 |
| 2024-05-17 | 27.480 | 28.050 | 27.480 | 27.930 | 19.941 | 2,121,324 |
| 2024-05-16 | 28.260 | 28.260 | 27.510 | 27.620 | 19.720 | 2,420,772 |
| 2024-05-15 | 28.270 | 28.570 | 27.900 | 27.960 | 19.962 | 1,912,991 |
| 2024-05-14 | 28.290 | 28.600 | 28.060 | 28.250 | 20.169 | 2,003,188 |
| 2024-05-13 | 28.540 | 28.540 | 27.500 | 28.270 | 20.184 | 2,558,600 |
| 2024-05-10 | 28.420 | 28.690 | 27.730 | 28.240 | 20.162 | 3,597,564 |
| 2024-05-09 | 27.740 | 28.640 | 27.740 | 28.370 | 20.255 | 3,673,634 |
| 2024-05-08 | 27.500 | 28.060 | 27.320 | 27.850 | 19.884 | 3,017,795 |
| 2024-05-07 | 27.750 | 27.970 | 27.250 | 27.650 | 19.741 | 4,191,748 |
| 2024-05-06 | 28.730 | 29.170 | 27.620 | 27.880 | 19.905 | 5,355,216 |
| 2024-04-30 | 28.470 | 29.330 | 27.350 | 28.750 | 20.526 | 7,438,977 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.4810 CNY |
| 2025-06-16 | 0.6000 CNY |
| 2024-06-19 | 0.5900 CNY |
| 2023-06-09 | 0.4300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.