Sany Heavy Equipment International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 5.380 | 5.470 | 5.330 | 5.400 | 4.764 | 2,837,099 |
| 2024-02-09 | 5.460 | 5.460 | 5.230 | 5.410 | 4.773 | 2,281,304 |
| 2024-02-08 | 5.410 | 5.500 | 5.370 | 5.480 | 4.835 | 2,460,912 |
| 2024-02-07 | 5.550 | 5.650 | 5.320 | 5.410 | 4.773 | 4,271,500 |
| 2024-02-06 | 5.160 | 5.450 | 5.130 | 5.420 | 4.782 | 6,864,000 |
| 2024-02-05 | 4.900 | 5.220 | 4.880 | 5.210 | 4.597 | 6,240,290 |
| 2024-02-02 | 5.100 | 5.440 | 5.100 | 5.250 | 4.632 | 4,894,382 |
| 2024-02-01 | 5.000 | 5.310 | 4.990 | 5.220 | 4.605 | 7,064,499 |
| 2024-01-31 | 5.170 | 5.220 | 5.000 | 5.070 | 4.473 | 5,276,000 |
| 2024-01-30 | 5.360 | 5.360 | 5.150 | 5.170 | 4.561 | 4,270,378 |
| 2024-01-29 | 5.430 | 5.590 | 5.300 | 5.370 | 4.738 | 4,331,000 |
| 2024-01-26 | 5.630 | 5.650 | 5.330 | 5.430 | 4.791 | 5,314,300 |
| 2024-01-25 | 5.750 | 5.760 | 5.540 | 5.610 | 4.950 | 5,337,041 |
| 2024-01-24 | 5.630 | 5.750 | 5.480 | 5.730 | 5.055 | 5,310,741 |
| 2024-01-23 | 5.590 | 5.600 | 5.270 | 5.540 | 4.888 | 5,139,761 |
| 2024-01-22 | 5.760 | 5.790 | 5.280 | 5.450 | 4.808 | 9,424,806 |
| 2024-01-19 | 5.730 | 6.160 | 5.630 | 5.760 | 5.082 | 4,732,222 |
| 2024-01-18 | 6.160 | 6.290 | 5.860 | 6.030 | 5.320 | 5,306,664 |
| 2024-01-17 | 6.010 | 6.250 | 5.690 | 6.060 | 5.347 | 6,770,911 |
| 2024-01-16 | 6.490 | 6.530 | 6.140 | 6.210 | 5.479 | 4,861,000 |
| 2024-01-15 | 6.880 | 6.880 | 6.400 | 6.490 | 5.726 | 3,890,047 |
| 2024-01-12 | 6.790 | 6.970 | 6.610 | 6.760 | 5.964 | 3,755,121 |
| 2024-01-11 | 6.990 | 7.010 | 6.710 | 6.860 | 6.052 | 2,843,792 |
| 2024-01-10 | 7.000 | 7.080 | 6.900 | 6.940 | 6.123 | 3,535,552 |
| 2024-01-09 | 7.100 | 7.110 | 6.970 | 7.040 | 6.211 | 3,327,500 |
| 2024-01-08 | 7.210 | 7.240 | 7.000 | 7.100 | 6.264 | 4,616,920 |
| 2024-01-05 | 7.450 | 7.450 | 7.070 | 7.100 | 6.264 | 3,274,000 |
| 2024-01-04 | 7.290 | 7.470 | 7.100 | 7.310 | 6.449 | 3,562,313 |
| 2024-01-03 | 7.450 | 7.590 | 7.160 | 7.290 | 6.432 | 3,209,000 |
| 2024-01-02 | 7.670 | 7.720 | 7.400 | 7.450 | 6.573 | 2,880,816 |
| 2023-12-29 | 7.460 | 7.650 | 7.240 | 7.550 | 6.661 | 4,814,346 |
| 2023-12-28 | 7.020 | 7.650 | 7.020 | 7.530 | 6.644 | 5,232,000 |
| 2023-12-27 | 7.150 | 7.330 | 7.020 | 7.100 | 6.264 | 1,903,160 |
| 2023-12-22 | 7.100 | 7.610 | 7.050 | 7.090 | 6.255 | 1,199,000 |
| 2023-12-21 | 7.090 | 7.200 | 7.000 | 7.140 | 6.299 | 1,306,757 |
| 2023-12-20 | 6.960 | 7.250 | 6.910 | 7.100 | 6.264 | 1,530,000 |
| 2023-12-19 | 7.140 | 7.170 | 7.000 | 7.100 | 6.264 | 2,247,500 |
| 2023-12-18 | 7.460 | 7.460 | 7.100 | 7.150 | 6.308 | 2,876,562 |
| 2023-12-15 | 7.550 | 7.600 | 7.270 | 7.430 | 6.555 | 4,141,000 |
| 2023-12-14 | 7.360 | 7.410 | 7.040 | 7.150 | 6.308 | 2,756,500 |
| 2023-12-13 | 7.430 | 7.510 | 7.060 | 7.150 | 6.308 | 2,893,940 |
| 2023-12-12 | 7.680 | 7.680 | 7.180 | 7.570 | 6.679 | 4,390,738 |
| 2023-12-11 | 7.320 | 7.370 | 7.070 | 7.330 | 6.467 | 2,856,785 |
| 2023-12-08 | 7.490 | 7.500 | 7.270 | 7.340 | 6.476 | 2,052,000 |
| 2023-12-07 | 7.620 | 7.620 | 7.220 | 7.390 | 6.520 | 3,065,229 |
| 2023-12-06 | 7.500 | 7.580 | 7.470 | 7.580 | 6.688 | 2,543,545 |
| 2023-12-05 | 7.790 | 7.790 | 7.400 | 7.500 | 6.617 | 3,420,017 |
| 2023-12-04 | 7.900 | 7.910 | 7.700 | 7.770 | 6.855 | 2,329,986 |
| 2023-12-01 | 8.120 | 8.120 | 7.850 | 7.910 | 6.979 | 1,458,000 |
| 2023-11-30 | 7.930 | 8.210 | 7.930 | 8.120 | 7.164 | 7,744,083 |
| 2023-11-29 | 8.400 | 8.400 | 8.000 | 8.140 | 7.182 | 4,778,276 |
| 2023-11-28 | 8.300 | 8.480 | 8.220 | 8.350 | 7.367 | 3,349,000 |
| 2023-11-27 | 8.660 | 8.660 | 8.320 | 8.380 | 7.393 | 2,678,000 |
| 2023-11-24 | 8.740 | 8.740 | 8.540 | 8.670 | 7.649 | 1,552,734 |
| 2023-11-23 | 8.760 | 8.760 | 8.500 | 8.740 | 7.711 | 6,282,500 |
| 2023-11-22 | 8.910 | 8.980 | 8.700 | 8.800 | 7.764 | 3,369,500 |
| 2023-11-21 | 9.020 | 9.120 | 8.890 | 8.970 | 7.914 | 3,450,000 |
| 2023-11-20 | 9.090 | 9.090 | 8.940 | 9.020 | 7.958 | 1,313,000 |
| 2023-11-17 | 9.010 | 9.160 | 8.900 | 9.090 | 8.020 | 2,460,000 |
| 2023-11-16 | 9.450 | 9.450 | 9.050 | 9.150 | 8.073 | 2,494,196 |
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.