Sany Heavy Equipment International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	7.940	7.960	7.620	7.750	6.581	1,812,565
2022-05-31	7.790	7.900	7.570	7.900	6.708	4,657,741
2022-05-30	7.650	7.710	7.530	7.680	6.521	1,279,764
2022-05-27	7.750	7.750	7.430	7.540	6.402	665,001
2022-05-26	7.590	7.590	7.400	7.500	6.368	626,630
2022-05-25	7.320	7.520	7.270	7.460	6.335	2,711,847
2022-05-24	7.120	7.630	7.120	7.420	6.301	1,776,662
2022-05-23	7.540	7.660	7.380	7.490	6.360	1,742,762
2022-05-20	7.570	7.570	7.370	7.540	6.402	939,963
2022-05-19	7.570	7.590	7.420	7.560	6.419	2,244,387
2022-05-18	7.360	7.600	7.280	7.570	6.428	1,875,956
2022-05-17	7.110	7.520	7.110	7.480	6.352	2,087,435
2022-05-16	7.450	7.480	7.200	7.340	6.233	1,847,545
2022-05-13	7.120	7.530	7.030	7.450	6.326	2,669,543
2022-05-12	7.080	7.240	7.020	7.110	6.037	1,857,500
2022-05-11	7.150	7.390	7.040	7.090	6.020	2,529,616
2022-05-10	7.100	7.190	6.850	7.150	6.071	1,956,545
2022-05-06	7.300	7.300	7.060	7.110	6.037	3,129,804
2022-05-05	7.420	7.620	7.310	7.320	6.216	650,295
2022-05-04	7.320	7.440	7.290	7.420	6.301	919,248
2022-05-03	7.470	7.540	7.280	7.440	6.318	432,866
2022-04-29	7.450	7.580	7.190	7.490	6.360	1,171,062
2022-04-28	7.250	7.450	7.240	7.390	6.275	1,947,504
2022-04-27	7.050	7.350	7.050	7.340	6.233	1,172,846
2022-04-26	7.320	7.330	7.110	7.190	6.105	2,640,757
2022-04-25	7.500	7.510	7.170	7.270	6.173	2,356,607
2022-04-22	7.600	7.700	7.400	7.660	6.504	1,525,947
2022-04-21	7.550	7.680	7.490	7.600	6.453	1,249,585
2022-04-20	7.980	7.980	7.510	7.640	6.487	2,210,463
2022-04-19	8.000	8.100	7.510	7.790	6.615	3,207,974
2022-04-14	8.060	8.110	7.950	8.040	6.827	1,831,973
2022-04-13	8.000	8.130	8.000	8.060	6.844	1,454,600
2022-04-12	7.910	8.210	7.900	8.040	6.827	1,739,053
2022-04-11	8.100	8.160	7.760	8.000	6.793	2,002,698
2022-04-08	8.030	8.170	7.900	8.170	6.937	1,925,241
2022-04-07	8.230	8.250	8.010	8.030	6.819	1,853,726
2022-04-06	8.430	8.430	8.160	8.230	6.988	1,257,019
2022-04-04	8.200	8.380	8.150	8.340	7.082	721,012
2022-04-01	8.080	8.200	7.980	8.200	6.963	1,239,795
2022-03-31	8.200	8.400	7.990	8.180	6.946	2,233,195
2022-03-30	8.200	8.400	8.130	8.290	7.039	2,304,376
2022-03-29	8.140	8.200	8.000	8.120	6.895	1,281,000
2022-03-28	7.960	8.290	7.960	8.250	7.005	1,313,000
2022-03-25	8.470	8.610	8.290	8.320	7.065	1,279,900
2022-03-24	8.650	8.650	8.400	8.550	7.260	1,370,000
2022-03-23	8.330	8.650	8.330	8.530	7.243	4,433,290
2022-03-22	8.190	8.430	8.180	8.410	7.141	2,133,000
2022-03-21	8.540	8.600	8.100	8.190	6.954	2,561,693
2022-03-18	7.840	8.540	7.840	8.490	7.209	5,376,000
2022-03-17	7.650	8.250	7.650	8.250	7.005	5,014,000
2022-03-16	7.500	7.640	6.960	7.470	6.343	4,822,768
2022-03-15	7.590	7.590	7.230	7.290	6.190	7,044,750
2022-03-14	7.630	7.900	7.510	7.850	6.666	2,581,051
2022-03-11	7.860	7.870	7.610	7.760	6.589	2,037,514
2022-03-10	7.740	7.900	7.700	7.870	6.683	1,728,856
2022-03-09	7.970	8.090	7.540	7.690	6.530	2,105,099
2022-03-08	8.000	8.110	7.950	8.060	6.844	5,213,426
2022-03-07	8.490	8.490	7.890	8.060	6.844	2,424,949
2022-03-04	8.040	8.160	7.900	8.160	6.929	2,021,491
2022-03-03	8.100	8.170	8.010	8.140	6.912	1,693,365

← NewerPage 19 of 21 · 1,229 trading daysOlder →

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.