Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	31.510	32.590	31.470	32.560	23.247	3,362,495
2023-07-28	32.670	32.670	31.010	31.470	22.468	3,594,228
2023-07-27	32.080	32.900	31.790	32.520	23.218	2,652,497
2023-07-26	32.390	32.390	31.840	31.980	22.832	1,113,777
2023-07-25	32.060	32.420	31.870	32.160	22.961	1,472,978
2023-07-24	32.100	32.260	31.600	31.790	22.697	1,677,601
2023-07-21	31.880	32.200	31.660	31.900	22.775	2,895,070
2023-07-20	31.850	32.350	31.380	31.660	22.604	1,943,787
2023-07-19	32.120	32.120	31.710	31.780	22.690	1,654,406
2023-07-18	31.420	32.160	31.410	31.950	22.811	2,402,722
2023-07-17	31.350	31.900	31.300	31.420	22.433	1,454,125
2023-07-14	31.950	31.950	31.430	31.450	22.454	1,069,250
2023-07-13	31.810	32.110	31.480	31.990	22.840	1,232,129
2023-07-12	32.360	32.360	31.640	31.650	22.597	1,326,646
2023-07-11	31.590	32.550	31.520	32.360	23.104	2,560,160
2023-07-10	31.360	31.760	31.310	31.560	22.532	1,149,753
2023-07-07	31.460	31.920	30.920	31.330	22.368	1,393,939
2023-07-06	32.000	32.030	31.350	31.390	22.411	1,568,426
2023-07-05	31.880	32.050	31.500	31.920	22.789	1,499,122
2023-07-04	32.500	32.500	31.760	31.830	22.725	2,510,138
2023-07-03	32.570	32.600	31.910	32.380	23.118	2,667,925
2023-06-30	31.320	32.720	31.200	32.220	23.004	4,219,475
2023-06-29	31.210	31.590	31.000	31.200	22.275	1,740,471
2023-06-28	31.230	31.470	30.800	31.160	22.247	2,702,480
2023-06-27	31.400	31.890	31.200	31.270	22.325	2,012,968
2023-06-26	30.480	32.260	30.460	31.430	22.440	2,835,236
2023-06-21	33.110	33.250	32.310	32.430	23.154	1,762,204
2023-06-20	33.110	33.340	32.520	32.980	23.546	2,193,421
2023-06-19	33.050	33.710	32.900	33.240	23.732	1,966,416
2023-06-16	33.080	33.420	32.770	33.180	23.689	1,845,746
2023-06-15	32.420	33.120	32.410	33.110	23.639	1,777,435
2023-06-14	32.110	33.530	32.100	32.480	23.189	2,988,211
2023-06-13	31.930	32.470	31.570	32.170	22.968	1,019,408
2023-06-12	32.700	32.800	31.310	32.070	22.897	2,441,701
2023-06-09	31.800	33.000	31.610	33.000	23.561	1,965,471
2023-06-08	32.110	33.020	32.010	32.100	22.611	1,555,000
2023-06-07	32.410	32.920	32.000	32.250	22.717	2,247,014
2023-06-06	32.570	32.950	32.310	32.600	22.963	1,194,923
2023-06-05	33.800	33.800	32.410	32.700	23.034	2,299,025
2023-06-02	33.300	34.300	33.010	33.510	23.604	1,865,724
2023-06-01	33.650	34.200	33.250	33.260	23.428	1,636,664
2023-05-31	33.420	34.450	33.330	33.680	23.724	2,275,254
2023-05-30	32.620	33.630	32.550	33.600	23.668	2,303,293
2023-05-29	33.210	33.350	32.040	33.000	23.245	5,147,014
2023-05-26	35.160	35.160	31.300	33.790	23.801	10,280,385
2023-05-25	34.040	35.380	33.830	35.310	24.872	3,642,446
2023-05-24	33.650	34.540	33.410	34.170	24.069	1,998,724
2023-05-23	34.400	34.550	33.500	33.650	23.703	2,605,916
2023-05-22	34.400	35.500	34.120	34.540	24.330	3,222,693
2023-05-19	34.420	34.770	33.960	34.210	24.097	2,294,523
2023-05-18	34.810	35.070	33.720	34.420	24.245	3,339,817
2023-05-17	35.500	35.640	34.010	34.810	24.520	4,486,471
2023-05-16	36.060	36.510	35.400	35.770	25.196	4,496,908
2023-05-15	34.420	37.650	34.300	36.500	25.710	8,639,768
2023-05-12	35.200	35.990	34.350	34.410	24.238	3,006,174
2023-05-11	34.900	35.350	34.020	35.350	24.900	2,990,392
2023-05-10	34.580	35.550	34.100	34.890	24.576	3,306,498
2023-05-09	35.010	35.480	34.450	34.630	24.393	4,198,212
2023-05-08	32.370	36.460	32.010	35.000	24.654	10,182,645
2023-05-05	33.240	33.360	31.820	32.230	22.703	2,434,172

← NewerPage 14 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.