Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.420	35.350	32.300	35.100	24.724	11,688,929
2022-11-03	31.210	33.180	30.810	32.630	22.984	12,049,498
2022-11-02	31.010	32.160	30.780	31.700	22.329	6,895,570
2022-11-01	29.200	31.120	29.050	31.100	21.907	9,567,854
2022-10-31	28.750	29.610	28.300	28.900	20.357	7,199,917
2022-10-28	29.830	30.070	28.030	28.260	19.906	8,719,942
2022-10-27	30.950	31.300	30.010	30.020	21.146	6,698,459
2022-10-26	31.150	31.840	30.450	30.730	21.646	9,438,889
2022-10-25	31.090	31.910	30.410	31.290	22.040	5,514,150
2022-10-24	32.900	32.980	31.050	31.340	22.076	9,772,695
2022-10-21	32.860	34.600	32.600	32.660	23.006	11,236,621
2022-10-20	34.490	34.670	32.560	32.900	23.175	9,677,768
2022-10-19	35.510	36.600	34.690	34.810	24.520	4,641,267
2022-10-18	36.820	37.100	35.670	35.830	25.238	7,366,790
2022-10-17	37.100	37.800	35.900	36.720	25.865	5,202,515
2022-10-14	37.000	38.120	36.120	37.550	26.450	8,675,332
2022-10-13	36.810	38.670	36.510	37.450	26.380	6,908,922
2022-10-12	35.400	37.750	33.730	37.190	26.196	8,593,003
2022-10-11	35.000	35.900	34.700	35.380	24.921	3,201,458
2022-10-10	36.530	36.690	34.500	35.160	24.767	5,627,674
2022-09-30	39.370	39.580	36.580	36.770	25.901	8,135,890
2022-09-29	41.060	41.160	39.310	39.760	28.007	5,594,901
2022-09-28	41.800	43.250	40.180	40.430	28.479	5,741,840
2022-09-27	41.400	42.500	40.020	42.060	29.627	8,192,408
2022-09-26	39.700	41.290	39.600	40.580	28.584	4,603,020
2022-09-23	41.630	42.110	39.840	40.120	28.260	6,507,350
2022-09-22	40.150	42.410	39.600	41.780	29.430	6,024,072
2022-09-21	40.450	41.710	40.100	40.550	28.563	5,236,595
2022-09-20	39.300	41.870	39.180	40.620	28.613	5,687,054
2022-09-19	39.520	40.400	38.890	39.180	27.598	5,742,625
2022-09-16	41.200	41.780	39.600	39.900	28.105	8,677,367
2022-09-15	42.180	42.470	40.450	41.560	29.275	8,818,225
2022-09-14	40.900	42.600	40.530	42.500	29.937	7,490,689
2022-09-13	41.330	41.500	39.930	41.350	29.127	6,150,375
2022-09-09	41.620	42.290	40.580	41.100	28.951	4,570,645
2022-09-08	43.600	44.150	41.700	41.850	29.479	7,107,432
2022-09-07	40.960	44.240	40.600	43.870	30.902	11,080,932
2022-09-06	40.260	41.460	39.210	41.120	28.965	8,027,428
2022-09-05	39.000	40.600	38.500	39.860	28.077	7,418,196
2022-09-02	40.200	40.500	38.190	39.150	27.577	8,312,855
2022-09-01	39.980	40.770	39.390	39.800	28.035	9,800,076
2022-08-31	42.800	42.800	38.680	39.140	27.570	18,742,107
2022-08-30	45.350	45.470	43.400	43.680	30.768	6,737,825
2022-08-29	44.700	46.960	44.370	45.150	31.803	6,582,750
2022-08-26	46.350	47.330	44.720	45.600	32.120	5,947,003
2022-08-25	46.140	47.200	45.430	46.310	32.620	4,630,957
2022-08-24	49.300	49.480	45.800	46.100	32.473	9,266,533
2022-08-23	49.000	52.000	48.630	49.160	34.628	7,852,604
2022-08-22	49.650	50.850	47.500	49.000	34.515	7,894,272
2022-08-19	50.230	51.780	48.910	50.220	35.375	7,264,838
2022-08-18	50.430	51.790	50.000	50.700	35.713	4,800,515
2022-08-17	52.150	52.660	50.620	50.810	35.790	5,969,490
2022-08-16	49.420	52.790	49.420	51.810	36.495	11,090,281
2022-08-15	46.500	49.030	46.440	48.820	34.388	6,143,950
2022-08-12	48.490	48.780	46.450	46.540	32.782	6,702,564
2022-08-11	48.500	50.490	47.710	48.700	34.304	6,913,323
2022-08-10	48.140	49.070	46.730	48.210	33.959	6,714,030
2022-08-09	46.240	49.980	46.100	48.500	34.163	9,854,633
2022-08-08	45.000	47.330	44.300	46.700	32.895	11,767,997
2022-08-05	47.200	47.600	44.450	45.590	32.113	12,199,688

← NewerPage 17 of 18 · 1,052 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.