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
2022-03-02	8.120	8.150	7.920	7.960	6.759	980,487
2022-03-01	8.170	8.250	8.020	8.120	6.895	1,081,414
2022-02-28	8.080	8.110	7.980	8.080	6.861	1,373,198
2022-02-25	7.990	8.060	7.800	8.020	6.810	2,869,835
2022-02-24	8.210	8.250	7.840	7.910	6.717	2,291,540
2022-02-23	8.300	8.400	8.140	8.200	6.963	1,618,698
2022-02-22	8.250	8.340	8.020	8.300	7.048	1,564,000
2022-02-21	8.310	8.430	8.210	8.350	7.090	596,000
2022-02-18	8.340	8.540	8.300	8.360	7.099	515,000
2022-02-17	8.470	8.540	8.300	8.410	7.141	948,500
2022-02-16	8.540	8.540	8.330	8.520	7.235	935,216
2022-02-15	8.420	8.500	8.260	8.350	7.090	1,441,000
2022-02-14	8.360	8.360	8.070	8.270	7.022	1,454,000
2022-02-11	8.460	8.570	8.230	8.370	7.107	1,015,000
2022-02-10	8.400	8.440	8.300	8.440	7.167	1,253,810
2022-02-09	8.500	8.500	8.150	8.300	7.048	1,707,000
2022-02-08	8.620	8.620	8.190	8.370	7.107	1,432,000
2022-02-07	8.610	8.820	8.420	8.450	7.175	2,074,340
2022-02-04	8.140	8.670	8.070	8.650	7.345	1,312,052
2022-01-31	8.260	8.330	8.000	8.140	6.912	1,084,000
2022-01-28	8.120	8.320	8.070	8.290	7.039	2,879,300
2022-01-27	8.430	8.430	7.980	8.240	6.997	2,813,000
2022-01-26	8.150	8.450	8.150	8.430	7.158	2,898,000
2022-01-25	8.300	8.440	8.050	8.150	6.920	2,929,382
2022-01-24	8.190	8.440	8.100	8.300	7.048	3,320,366
2022-01-21	7.790	8.190	7.770	8.190	6.954	4,392,000
2022-01-20	7.630	7.740	7.500	7.740	6.572	2,378,000
2022-01-19	7.460	7.720	7.450	7.710	6.547	2,104,722
2022-01-18	7.710	7.800	7.550	7.630	6.479	2,281,194
2022-01-17	7.690	7.820	7.560	7.680	6.521	772,163
2022-01-14	7.610	7.860	7.610	7.690	6.530	847,000
2022-01-13	7.910	7.910	7.790	7.810	6.632	817,841
2022-01-12	7.950	7.950	7.810	7.840	6.657	1,002,694
2022-01-11	7.530	7.880	7.520	7.770	6.598	3,294,000
2022-01-10	7.010	7.670	7.010	7.600	6.453	3,117,202
2022-01-07	7.330	7.370	7.230	7.340	6.233	2,563,377
2022-01-06	7.270	7.500	7.150	7.330	6.224	3,471,078
2022-01-05	7.540	7.540	7.210	7.280	6.182	3,122,500
2022-01-04	7.790	7.800	7.460	7.540	6.402	4,006,387
2022-01-03	7.680	7.860	7.660	7.790	6.615	405,000
2021-12-31	7.700	8.000	7.400	7.540	6.402	4,255,000
2021-12-30	7.430	7.570	7.240	7.570	6.428	2,318,898
2021-12-29	7.500	7.510	7.220	7.270	6.173	1,468,600
2021-12-28	7.470	7.500	7.140	7.470	6.343	4,173,000
2021-12-24	7.540	7.540	7.370	7.450	6.326	1,670,101
2021-12-23	7.350	7.350	7.230	7.270	6.173	3,028,143
2021-12-22	6.930	7.370	6.930	7.350	6.241	2,191,017
2021-12-21	7.350	7.430	7.210	7.390	6.275	2,018,356
2021-12-20	7.600	7.600	7.330	7.360	6.250	1,634,000
2021-12-17	7.850	7.850	7.650	7.650	6.496	3,030,016
2021-12-16	7.620	7.920	7.620	7.830	6.649	2,811,126
2021-12-15	7.680	7.880	7.680	7.710	6.547	2,787,080
2021-12-14	7.980	8.050	7.730	7.790	6.615	4,936,649
2021-12-13	8.060	8.150	7.920	7.980	6.776	2,721,777
2021-12-10	8.180	8.260	8.030	8.060	6.844	1,524,120
2021-12-09	8.260	8.280	8.150	8.180	6.946	530,562
2021-12-08	8.180	8.260	8.030	8.110	6.886	1,489,000
2021-12-07	7.980	8.180	7.930	8.180	6.946	2,651,918
2021-12-06	8.080	8.110	7.920	7.920	6.725	2,022,554
2021-12-03	8.000	8.250	7.980	8.200	6.963	3,946,944

← NewerPage 20 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.