Sany Heavy Equipment International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.200 | 4.360 | 4.140 | 4.210 | 3.838 | 5,594,000 |
| 2024-08-08 | 4.400 | 4.410 | 4.160 | 4.200 | 3.829 | 6,219,195 |
| 2024-08-07 | 4.490 | 4.530 | 4.370 | 4.400 | 4.011 | 4,088,674 |
| 2024-08-06 | 4.550 | 4.620 | 4.450 | 4.490 | 4.093 | 2,261,885 |
| 2024-08-05 | 4.660 | 4.760 | 4.500 | 4.550 | 4.148 | 2,427,344 |
| 2024-08-02 | 4.680 | 4.780 | 4.630 | 4.660 | 4.248 | 2,600,448 |
| 2024-08-01 | 4.690 | 4.780 | 4.620 | 4.680 | 4.266 | 1,305,690 |
| 2024-07-31 | 4.540 | 4.740 | 4.510 | 4.690 | 4.276 | 3,672,158 |
| 2024-07-30 | 4.600 | 4.600 | 4.430 | 4.540 | 4.139 | 2,156,968 |
| 2024-07-29 | 4.620 | 4.650 | 4.520 | 4.520 | 4.121 | 2,059,853 |
| 2024-07-26 | 4.380 | 4.630 | 4.380 | 4.570 | 4.166 | 4,072,000 |
| 2024-07-25 | 4.330 | 4.390 | 4.240 | 4.310 | 3.929 | 4,977,000 |
| 2024-07-24 | 4.470 | 4.490 | 4.340 | 4.370 | 3.984 | 2,780,293 |
| 2024-07-23 | 4.540 | 4.570 | 4.340 | 4.450 | 4.057 | 5,548,276 |
| 2024-07-22 | 4.500 | 4.550 | 4.450 | 4.540 | 4.139 | 2,534,000 |
| 2024-07-19 | 4.690 | 4.720 | 4.460 | 4.500 | 4.102 | 7,549,000 |
| 2024-07-18 | 4.750 | 4.820 | 4.730 | 4.730 | 4.312 | 2,109,000 |
| 2024-07-17 | 4.820 | 4.820 | 4.730 | 4.750 | 4.330 | 1,978,000 |
| 2024-07-16 | 4.820 | 4.830 | 4.720 | 4.760 | 4.339 | 3,661,000 |
| 2024-07-15 | 4.930 | 4.960 | 4.770 | 4.780 | 4.358 | 2,144,000 |
| 2024-07-12 | 4.800 | 4.990 | 4.800 | 4.930 | 4.494 | 3,904,854 |
| 2024-07-11 | 4.660 | 4.830 | 4.660 | 4.800 | 4.376 | 2,783,000 |
| 2024-07-10 | 4.720 | 4.750 | 4.640 | 4.660 | 4.248 | 2,079,000 |
| 2024-07-09 | 4.710 | 4.760 | 4.560 | 4.700 | 4.285 | 3,831,529 |
| 2024-07-08 | 4.800 | 4.800 | 4.610 | 4.620 | 4.212 | 3,872,822 |
| 2024-07-05 | 4.820 | 4.840 | 4.620 | 4.790 | 4.367 | 5,836,000 |
| 2024-07-04 | 4.660 | 4.900 | 4.630 | 4.820 | 4.394 | 6,537,000 |
| 2024-07-03 | 4.730 | 4.730 | 4.570 | 4.630 | 4.221 | 2,919,903 |
| 2024-07-02 | 4.880 | 4.880 | 4.580 | 4.630 | 4.221 | 7,776,601 |
| 2024-06-28 | 4.770 | 4.970 | 4.750 | 4.860 | 4.431 | 5,283,074 |
| 2024-06-27 | 4.860 | 4.910 | 4.730 | 4.770 | 4.349 | 4,595,205 |
| 2024-06-26 | 4.830 | 4.900 | 4.730 | 4.860 | 4.431 | 6,058,000 |
| 2024-06-25 | 4.840 | 4.920 | 4.780 | 4.830 | 4.403 | 4,881,783 |
| 2024-06-24 | 4.890 | 4.900 | 4.700 | 4.810 | 4.385 | 5,539,713 |
| 2024-06-21 | 4.930 | 4.990 | 4.840 | 4.860 | 4.431 | 8,016,435 |
| 2024-06-20 | 5.320 | 5.320 | 4.930 | 4.990 | 4.549 | 11,716,000 |
| 2024-06-19 | 5.360 | 5.450 | 5.220 | 5.300 | 4.832 | 5,657,000 |
| 2024-06-18 | 5.330 | 5.420 | 5.250 | 5.330 | 4.859 | 3,302,000 |
| 2024-06-17 | 5.310 | 5.370 | 5.200 | 5.300 | 4.832 | 9,157,103 |
| 2024-06-14 | 5.320 | 5.440 | 5.160 | 5.350 | 4.877 | 5,062,460 |
| 2024-06-13 | 5.240 | 5.360 | 5.240 | 5.320 | 4.850 | 4,925,214 |
| 2024-06-12 | 5.130 | 5.330 | 5.060 | 5.290 | 4.823 | 11,115,650 |
| 2024-06-11 | 5.310 | 5.310 | 5.110 | 5.130 | 4.677 | 5,945,980 |
| 2024-06-07 | 5.330 | 5.400 | 5.240 | 5.310 | 4.841 | 5,500,000 |
| 2024-06-06 | 5.500 | 5.530 | 5.200 | 5.250 | 4.786 | 10,434,070 |
| 2024-06-05 | 5.810 | 5.840 | 5.330 | 5.450 | 4.968 | 17,304,119 |
| 2024-06-04 | 6.110 | 6.110 | 5.740 | 5.900 | 5.205 | 11,299,580 |
| 2024-06-03 | 6.110 | 6.300 | 5.910 | 6.130 | 5.408 | 25,939,859 |
| 2024-05-31 | 6.160 | 6.340 | 5.860 | 5.970 | 5.267 | 101,434,203 |
| 2024-05-30 | 6.270 | 6.410 | 6.060 | 6.240 | 5.505 | 12,548,160 |
| 2024-05-29 | 6.380 | 6.480 | 6.270 | 6.290 | 5.550 | 7,214,911 |
| 2024-05-28 | 6.500 | 6.570 | 6.390 | 6.390 | 5.638 | 10,234,000 |
| 2024-05-27 | 6.000 | 6.490 | 5.960 | 6.450 | 5.691 | 13,905,700 |
| 2024-05-24 | 6.090 | 6.100 | 5.850 | 6.010 | 5.302 | 12,140,100 |
| 2024-05-23 | 6.390 | 6.390 | 6.050 | 6.130 | 5.408 | 8,635,568 |
| 2024-05-22 | 6.440 | 6.600 | 6.310 | 6.390 | 5.638 | 12,642,770 |
| 2024-05-21 | 6.800 | 6.800 | 6.390 | 6.550 | 5.779 | 10,335,370 |
| 2024-05-20 | 6.970 | 7.000 | 6.580 | 6.700 | 5.911 | 14,239,760 |
| 2024-05-17 | 6.610 | 7.280 | 6.490 | 6.990 | 6.167 | 27,320,750 |
| 2024-05-16 | 6.380 | 6.900 | 5.990 | 6.890 | 6.079 | 32,014,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.3500 HKD |
| 2025-06-03 | 0.2900 HKD |
| 2024-06-05 | 0.1900 HKD |
| 2023-06-05 | 0.1900 HKD |
| 2022-06-06 | 0.1500 HKD |
| 2021-05-27 | 0.1500 HKD |
| 2020-05-28 | 0.1200 HKD |
| 2019-05-16 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.