Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	24.280	24.540	23.600	24.470	17.471	1,887,086
2024-01-23	23.960	24.570	23.620	24.350	17.385	1,910,324
2024-01-22	24.780	25.070	23.880	23.960	17.106	1,736,166
2024-01-19	25.220	25.340	24.790	24.810	17.713	1,589,412
2024-01-18	24.740	25.200	24.290	25.130	17.942	2,805,905
2024-01-17	25.260	25.420	24.790	24.800	17.706	1,114,335
2024-01-16	25.290	25.400	24.750	25.240	18.020	2,417,340
2024-01-15	25.600	25.600	25.600	25.600	18.277	0
2024-01-12	25.980	25.980	25.260	25.600	18.277	3,022,277
2024-01-11	25.850	26.350	25.710	25.830	18.442	3,151,753
2024-01-10	26.700	26.810	25.920	25.920	18.506	3,082,272
2024-01-09	26.760	26.900	26.260	26.680	19.048	2,564,538
2024-01-08	27.450	27.450	26.630	26.630	19.013	2,731,571
2024-01-05	27.800	28.060	27.440	27.450	19.598	1,753,892
2024-01-04	28.340	28.340	27.680	27.820	19.862	1,560,601
2024-01-03	28.140	28.430	28.050	28.100	20.062	1,719,472
2024-01-02	28.360	28.740	28.190	28.200	20.134	1,751,744
2023-12-29	28.630	28.900	28.310	28.620	20.433	2,246,800
2023-12-28	28.280	29.070	28.190	28.700	20.491	2,572,239
2023-12-27	28.610	28.880	28.180	28.370	20.255	1,127,738
2023-12-26	28.830	28.910	28.590	28.620	20.433	954,874
2023-12-25	28.510	28.990	28.500	28.820	20.576	1,646,780
2023-12-22	28.230	28.730	27.500	28.510	20.355	2,363,753
2023-12-21	28.320	28.460	28.060	28.340	20.234	1,537,320
2023-12-20	28.560	28.650	28.060	28.160	20.105	1,381,291
2023-12-19	28.140	28.520	28.050	28.430	20.298	978,296
2023-12-18	28.300	28.610	28.020	28.280	20.191	1,175,973
2023-12-15	28.170	28.860	28.170	28.330	20.226	1,315,798
2023-12-14	28.110	28.560	28.010	28.340	20.234	1,585,292
2023-12-13	28.440	28.440	27.930	28.000	19.991	1,542,203
2023-12-12	28.860	28.860	28.280	28.490	20.341	1,474,047
2023-12-11	27.660	28.780	27.560	28.560	20.391	4,297,126
2023-12-08	27.820	28.490	27.400	27.560	19.677	8,714,669
2023-12-07	28.250	28.400	27.560	27.730	19.798	6,019,115
2023-12-06	28.280	29.050	28.130	28.320	20.219	4,868,644
2023-12-05	28.510	29.280	28.410	28.440	20.305	3,392,910
2023-12-04	29.350	29.680	27.900	28.470	20.326	4,335,445
2023-12-01	29.320	29.600	29.250	29.380	20.976	1,546,305
2023-11-30	29.380	29.480	29.180	29.320	20.933	1,593,166
2023-11-29	29.560	29.750	29.240	29.300	20.919	2,276,690
2023-11-28	29.370	29.790	29.010	29.650	21.169	3,233,878
2023-11-27	29.060	29.480	28.780	29.300	20.919	4,308,731
2023-11-24	28.700	28.810	28.420	28.740	20.519	1,400,310
2023-11-23	28.760	28.900	28.470	28.700	20.491	1,656,242
2023-11-22	29.060	29.060	28.400	28.860	20.605	2,501,016
2023-11-21	29.270	29.300	29.000	29.150	20.812	1,858,376
2023-11-20	29.310	29.500	28.970	29.210	20.855	2,348,291
2023-11-17	29.310	29.490	29.210	29.270	20.898	1,038,874
2023-11-16	29.680	29.680	29.310	29.370	20.969	1,190,906
2023-11-15	29.990	30.200	29.510	29.590	21.126	2,358,389
2023-11-14	29.570	29.860	29.550	29.770	21.255	1,462,501
2023-11-13	29.700	29.700	29.280	29.660	21.176	1,115,179
2023-11-10	29.630	29.710	29.210	29.600	21.133	1,124,272
2023-11-09	29.510	29.640	29.020	29.630	21.155	2,223,197
2023-11-08	30.000	30.070	29.270	29.400	20.990	2,797,492
2023-11-07	30.040	30.090	29.680	29.880	21.333	1,017,571
2023-11-06	29.900	30.220	29.820	29.980	21.404	1,585,442
2023-11-03	29.770	30.130	29.680	29.680	21.190	1,462,953
2023-11-02	29.890	29.990	29.680	29.760	21.247	1,044,544
2023-11-01	29.500	30.170	29.430	29.780	21.262	2,003,219

← NewerPage 12 of 18 · 1,051 trading daysOlder →

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.