Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	32.850	33.830	32.570	33.220	23.400	3,413,624
2023-04-28	32.800	33.770	32.190	33.680	23.724	3,382,056
2023-04-27	32.250	33.230	31.630	32.990	23.238	4,806,309
2023-04-26	30.900	32.790	30.730	32.020	22.555	4,268,316
2023-04-25	31.040	31.690	30.430	31.140	21.935	2,215,398
2023-04-24	30.820	31.280	30.030	31.260	22.019	2,530,177
2023-04-21	31.040	32.010	30.710	30.800	21.695	2,757,966
2023-04-20	31.690	31.820	30.890	30.920	21.780	2,028,410
2023-04-19	31.710	32.220	31.550	31.690	22.322	1,762,355
2023-04-18	31.800	32.000	31.400	31.850	22.435	1,911,418
2023-04-17	30.980	32.000	30.960	31.730	22.350	2,350,875
2023-04-14	31.490	31.690	31.020	31.220	21.991	2,095,901
2023-04-13	31.240	31.750	31.150	31.490	22.181	2,158,081
2023-04-12	31.450	31.720	30.600	31.000	21.836	2,476,463
2023-04-11	31.600	31.710	31.370	31.450	22.153	1,647,660
2023-04-10	31.990	32.570	31.400	31.690	22.322	3,798,282
2023-04-07	31.580	32.500	31.320	31.890	22.463	3,688,703
2023-04-06	30.680	31.600	30.500	31.450	22.153	3,318,039
2023-04-04	31.540	31.670	30.690	30.690	21.618	3,059,452
2023-04-03	31.360	31.990	31.200	31.540	22.217	3,016,504
2023-03-31	31.200	32.000	30.900	31.360	22.090	1,959,951
2023-03-30	31.300	31.350	30.740	30.990	21.829	1,599,313
2023-03-29	31.470	31.890	31.050	31.050	21.871	1,885,501
2023-03-28	33.250	33.250	31.290	31.440	22.146	4,514,911
2023-03-27	32.900	33.280	32.400	33.040	23.273	2,061,347
2023-03-24	33.170	33.310	32.780	33.040	23.273	1,829,246
2023-03-23	34.000	34.000	32.720	33.030	23.266	2,987,133
2023-03-22	34.290	34.500	33.900	34.030	23.970	1,865,065
2023-03-21	33.820	34.480	33.510	34.260	24.132	2,686,551
2023-03-20	33.770	34.500	32.930	33.630	23.689	3,175,846
2023-03-17	33.440	34.600	33.440	33.990	23.942	4,221,956
2023-03-16	33.270	34.230	33.150	33.460	23.569	4,034,664
2023-03-15	33.340	34.680	33.210	33.450	23.562	5,329,745
2023-03-14	32.880	33.740	32.100	33.330	23.477	4,282,613
2023-03-13	32.770	33.670	32.710	33.000	23.245	5,469,824
2023-03-10	34.240	34.390	32.410	32.410	22.829	7,533,102
2023-03-09	35.270	35.270	33.910	34.290	24.154	4,271,250
2023-03-08	35.020	35.950	34.600	34.990	24.647	5,622,386
2023-03-07	36.690	37.190	34.750	34.940	24.611	8,668,609
2023-03-06	37.560	37.600	36.300	36.950	26.027	3,878,191
2023-03-03	36.800	37.990	36.650	37.280	26.260	4,069,416
2023-03-02	36.550	37.680	36.260	36.910	25.999	4,644,916
2023-03-01	35.580	36.880	35.330	36.680	25.837	4,437,266
2023-02-28	34.660	35.560	34.320	35.460	24.978	3,298,430
2023-02-27	35.700	36.600	34.350	34.700	24.442	6,764,759
2023-02-24	34.800	35.830	34.500	35.520	25.020	6,008,395
2023-02-23	33.980	34.850	33.920	34.660	24.414	3,440,239
2023-02-22	33.360	34.860	33.200	34.140	24.048	3,978,356
2023-02-21	32.530	34.070	32.420	33.540	23.625	2,864,895
2023-02-20	32.460	32.760	31.800	32.590	22.956	2,217,005
2023-02-17	34.150	34.390	32.330	32.330	22.773	4,486,757
2023-02-16	34.790	35.100	33.600	34.080	24.006	2,868,112
2023-02-15	34.300	35.190	33.990	34.800	24.513	3,054,363
2023-02-14	34.600	34.620	33.930	34.150	24.055	1,342,547
2023-02-13	33.580	34.590	33.420	34.300	24.161	2,614,264
2023-02-10	34.260	34.600	33.400	33.680	23.724	2,699,646
2023-02-09	33.600	34.660	33.500	34.420	24.245	2,935,530
2023-02-08	33.730	34.350	33.420	33.700	23.738	2,150,679
2023-02-07	34.850	34.850	33.320	33.730	23.759	4,493,661
2023-02-06	34.700	35.200	34.330	34.500	24.302	2,839,773

← NewerPage 15 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.