Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	29.580	29.690	29.330	29.500	21.062	1,316,872
2023-10-30	29.960	30.100	29.360	29.520	21.076	2,480,604
2023-10-27	30.210	30.240	29.930	30.100	21.490	1,567,385
2023-10-26	30.150	30.250	29.710	30.160	21.533	1,269,083
2023-10-25	30.480	30.480	29.970	30.060	21.462	1,415,372
2023-10-24	30.120	30.570	29.900	30.160	21.533	2,146,865
2023-10-23	30.000	30.310	29.520	29.830	21.297	1,770,973
2023-10-20	29.830	30.460	29.300	29.910	21.354	2,165,972
2023-10-19	30.110	30.370	29.170	29.630	21.155	1,253,388
2023-10-18	30.470	30.580	30.130	30.200	21.562	931,910
2023-10-17	30.320	30.650	30.170	30.550	21.811	1,155,823
2023-10-16	30.490	30.700	30.030	30.280	21.619	1,381,321
2023-10-13	30.960	30.960	30.210	30.600	21.847	1,195,221
2023-10-12	30.260	30.650	30.200	30.440	21.733	1,104,292
2023-10-11	30.680	30.700	30.060	30.140	21.519	1,219,457
2023-10-10	30.700	30.850	30.250	30.450	21.740	1,402,934
2023-10-09	30.150	30.840	29.700	30.450	21.740	1,896,217
2023-09-28	30.760	30.900	29.910	30.030	21.440	2,419,727
2023-09-27	30.400	31.190	30.250	30.830	22.011	1,859,123
2023-09-26	30.180	30.460	30.000	30.360	21.676	1,007,293
2023-09-25	30.020	30.370	30.020	30.180	21.547	1,310,173
2023-09-22	30.010	30.250	29.590	30.150	21.526	1,256,197
2023-09-21	29.850	30.220	29.470	29.900	21.347	1,544,878
2023-09-20	29.810	30.130	29.770	29.970	21.397	760,108
2023-09-19	30.140	30.140	29.780	30.070	21.469	1,038,900
2023-09-18	30.400	30.680	29.830	30.120	21.504	2,014,197
2023-09-15	30.160	30.490	29.720	30.490	21.769	1,841,863
2023-09-14	30.040	30.440	29.740	30.030	21.440	1,797,539
2023-09-13	30.880	30.880	30.040	30.210	21.569	1,272,001
2023-09-12	31.010	31.140	30.750	30.750	21.954	775,450
2023-09-11	30.990	31.240	30.800	31.020	22.147	970,444
2023-09-08	30.370	31.050	30.370	30.860	22.033	1,025,277
2023-09-07	30.900	30.900	30.450	30.550	21.811	1,772,080
2023-09-06	30.900	31.080	30.650	30.710	21.926	2,097,006
2023-09-05	31.310	31.630	30.980	31.000	22.133	2,022,025
2023-09-04	30.950	31.650	30.780	31.550	22.525	2,657,626
2023-09-01	30.360	31.280	29.650	30.950	22.097	2,115,986
2023-08-31	30.610	30.870	29.560	30.100	21.490	2,967,528
2023-08-30	31.110	31.230	30.500	30.770	21.968	1,980,170
2023-08-29	30.300	31.150	30.300	30.700	21.919	2,913,904
2023-08-28	31.540	31.760	30.300	30.460	21.747	3,150,399
2023-08-25	30.650	30.900	29.900	30.000	21.419	2,904,192
2023-08-24	30.390	31.390	30.380	30.650	21.883	2,090,699
2023-08-23	31.000	31.080	30.350	30.400	21.704	1,427,537
2023-08-22	31.330	31.690	31.060	31.150	22.240	2,038,502
2023-08-21	31.790	31.890	31.360	31.440	22.447	2,118,008
2023-08-18	31.850	31.970	31.400	31.500	22.490	1,568,053
2023-08-17	31.340	31.760	31.340	31.500	22.490	983,503
2023-08-16	31.570	31.880	31.400	31.500	22.490	2,038,630
2023-08-15	31.990	32.220	31.400	31.690	22.625	1,838,111
2023-08-14	31.770	32.050	31.200	31.990	22.840	1,563,861
2023-08-11	32.290	32.570	31.810	31.870	22.754	2,518,328
2023-08-10	31.800	32.210	31.680	32.110	22.925	1,305,305
2023-08-09	31.710	31.860	31.450	31.850	22.740	885,977
2023-08-08	31.910	32.340	31.740	31.770	22.682	1,605,610
2023-08-07	32.160	32.360	31.720	32.100	22.918	1,562,471
2023-08-04	31.910	32.570	31.910	32.390	23.125	3,415,854
2023-08-03	31.580	32.200	31.370	32.090	22.911	1,594,292
2023-08-02	32.060	32.120	31.410	31.580	22.547	2,010,541
2023-08-01	32.970	32.970	31.980	32.060	22.889	2,583,050

← NewerPage 13 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.