Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	34.220	34.930	33.900	34.860	24.555	3,331,412
2023-02-02	34.460	34.840	34.110	34.180	24.076	3,416,747
2023-02-01	34.360	34.550	33.810	34.440	24.259	2,642,610
2023-01-31	34.070	34.590	33.900	34.250	24.126	3,661,717
2023-01-30	34.330	34.590	33.900	34.050	23.985	4,461,065
2023-01-20	32.990	33.760	32.980	33.650	23.703	3,160,554
2023-01-19	32.590	33.140	32.200	32.990	23.238	1,668,989
2023-01-18	33.110	33.600	32.570	32.700	23.034	1,847,257
2023-01-17	33.200	33.470	32.810	33.120	23.330	2,006,551
2023-01-16	32.410	33.680	32.200	32.910	23.182	3,926,562
2023-01-13	32.920	32.990	32.160	32.390	22.815	2,296,760
2023-01-12	33.000	33.330	32.380	32.910	23.182	4,670,478
2023-01-11	32.800	33.470	32.420	32.850	23.139	3,233,486
2023-01-10	33.470	33.780	32.870	32.970	23.224	4,090,911
2023-01-09	33.880	34.000	32.940	33.470	23.576	7,161,490
2023-01-06	31.680	33.830	31.350	33.790	23.801	9,083,794
2023-01-05	31.410	31.990	30.810	31.520	22.203	4,486,896
2023-01-04	32.100	32.100	30.870	31.100	21.907	4,686,357
2023-01-03	29.310	32.080	29.200	31.930	22.491	8,156,946
2022-12-30	30.260	31.180	28.810	29.290	20.632	5,314,783
2022-12-29	30.850	30.900	30.000	30.070	21.181	2,784,479
2022-12-28	30.340	30.880	30.120	30.600	21.554	2,557,438
2022-12-27	29.630	30.730	29.630	30.530	21.505	4,258,689
2022-12-26	28.020	29.970	27.980	29.640	20.878	3,754,156
2022-12-23	28.470	28.620	27.920	28.250	19.899	2,717,344
2022-12-22	29.100	29.310	28.250	28.470	20.054	5,553,316
2022-12-21	29.980	29.980	29.080	29.120	20.512	1,930,743
2022-12-20	29.120	30.150	29.120	29.750	20.956	2,848,017
2022-12-19	30.110	30.480	29.200	29.450	20.744	2,553,495
2022-12-16	30.700	30.700	30.130	30.270	21.322	2,063,512
2022-12-15	30.470	30.790	30.200	30.660	21.597	1,721,002
2022-12-14	30.540	30.890	30.220	30.320	21.357	3,137,590
2022-12-13	31.220	31.380	30.300	30.590	21.547	3,320,044
2022-12-12	32.040	32.310	30.950	31.060	21.878	3,702,683
2022-12-09	32.220	32.970	32.020	32.020	22.555	4,249,800
2022-12-08	31.610	33.100	31.100	32.510	22.900	6,087,402
2022-12-07	32.030	32.600	31.630	31.650	22.294	4,511,101
2022-12-06	32.120	32.480	31.370	31.980	22.527	4,966,656
2022-12-05	34.200	34.350	31.510	32.180	22.667	11,163,077
2022-12-02	33.690	34.150	33.350	33.410	23.534	2,074,285
2022-12-01	33.160	34.230	32.610	33.700	23.738	3,456,117
2022-11-30	32.980	33.110	32.500	32.710	23.041	2,828,087
2022-11-29	32.950	33.380	32.680	32.800	23.104	3,259,625
2022-11-28	32.610	33.270	32.330	33.150	23.351	2,535,383
2022-11-25	33.680	33.930	32.640	32.770	23.083	3,228,927
2022-11-24	33.910	34.200	33.380	33.680	23.724	3,392,067
2022-11-23	33.250	34.090	32.470	33.760	23.780	3,622,937
2022-11-22	33.590	34.340	32.610	33.420	23.541	3,729,112
2022-11-21	33.150	34.100	33.120	33.550	23.632	2,815,212
2022-11-18	33.750	33.980	33.220	33.440	23.555	2,214,153
2022-11-17	34.100	34.680	33.180	33.620	23.682	3,704,698
2022-11-16	34.910	35.690	34.100	34.440	24.259	4,250,426
2022-11-15	34.270	35.470	34.130	35.050	24.689	3,689,821
2022-11-14	34.550	34.820	34.010	34.260	24.132	4,178,232
2022-11-11	35.750	35.880	34.300	34.470	24.280	4,515,048
2022-11-10	35.140	35.740	34.510	34.700	24.442	5,661,988
2022-11-09	35.160	36.100	34.810	35.030	24.675	6,129,770
2022-11-08	34.300	35.870	34.000	35.300	24.865	10,154,225
2022-11-07	35.130	35.360	33.610	34.090	24.013	10,084,233
2022-11-04	32.420	35.350	32.300	35.100	24.724	11,688,929

← NewerPage 16 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.