Sany Heavy Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 49.160 | 49.170 | 45.570 | 47.030 | 33.128 | 8,836,310 |
| 2022-08-03 | 48.660 | 50.560 | 47.600 | 48.370 | 34.072 | 7,125,453 |
| 2022-08-02 | 50.220 | 50.600 | 47.300 | 48.500 | 34.163 | 9,902,376 |
| 2022-08-01 | 51.030 | 52.300 | 49.550 | 50.740 | 35.741 | 8,797,376 |
| 2022-07-29 | 47.950 | 53.090 | 47.800 | 51.300 | 36.135 | 14,775,462 |
| 2022-07-28 | 49.370 | 49.980 | 47.300 | 48.050 | 33.846 | 13,080,098 |
| 2022-07-27 | 49.510 | 49.860 | 48.000 | 48.740 | 34.332 | 9,631,371 |
| 2022-07-26 | 49.780 | 50.250 | 48.190 | 49.010 | 34.522 | 8,694,891 |
| 2022-07-25 | 52.200 | 52.200 | 48.400 | 48.440 | 34.121 | 11,338,350 |
| 2022-07-22 | 51.700 | 52.560 | 50.850 | 52.120 | 36.713 | 12,085,916 |
| 2022-07-21 | 54.460 | 54.500 | 50.440 | 50.520 | 35.586 | 16,142,194 |
| 2022-07-20 | 53.010 | 56.500 | 50.560 | 54.920 | 38.685 | 16,027,628 |
| 2022-07-19 | 53.970 | 56.570 | 52.720 | 53.000 | 37.333 | 17,554,006 |
| 2022-07-18 | 52.200 | 55.500 | 50.000 | 54.230 | 38.199 | 17,202,771 |
| 2022-07-15 | 49.800 | 54.050 | 48.880 | 52.010 | 36.636 | 16,193,036 |
| 2022-07-14 | 50.140 | 51.000 | 48.350 | 50.170 | 35.339 | 19,092,993 |
| 2022-07-13 | 46.100 | 50.450 | 46.100 | 50.000 | 35.220 | 29,379,444 |
| 2022-07-12 | 42.890 | 47.690 | 42.680 | 46.370 | 32.663 | 26,598,332 |
| 2022-07-11 | 41.210 | 43.900 | 40.210 | 43.530 | 30.662 | 19,511,356 |
| 2022-07-08 | 42.090 | 43.310 | 41.180 | 41.630 | 29.324 | 15,322,791 |
| 2022-07-07 | 40.000 | 42.080 | 39.350 | 41.800 | 29.444 | 19,125,119 |
| 2022-07-06 | 40.000 | 42.300 | 39.840 | 39.850 | 28.070 | 19,391,230 |
| 2022-07-05 | 41.160 | 41.890 | 39.700 | 39.940 | 28.134 | 15,825,569 |
| 2022-07-04 | 41.350 | 42.200 | 39.360 | 41.400 | 29.162 | 20,344,031 |
| 2022-07-01 | 40.450 | 43.000 | 40.100 | 41.580 | 29.289 | 20,813,349 |
| 2022-06-30 | 38.600 | 41.760 | 38.020 | 40.750 | 28.704 | 29,419,058 |
| 2022-06-29 | 41.060 | 41.160 | 38.400 | 38.460 | 27.091 | 30,256,600 |
| 2022-06-28 | 43.610 | 44.200 | 40.890 | 41.440 | 29.190 | 28,167,887 |
| 2022-06-27 | 41.250 | 44.200 | 41.200 | 43.780 | 30.838 | 36,124,606 |
| 2022-06-24 | 42.500 | 46.240 | 41.880 | 42.380 | 29.852 | 45,997,467 |
| 2022-06-23 | 40.800 | 42.520 | 38.600 | 42.420 | 29.880 | 59,387,946 |
| 2022-06-22 | 40.000 | 43.340 | 37.810 | 40.960 | 28.852 | 116,279,575 |
← NewerPage 18 of 18 · 1,052 trading days
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.