Sany Heavy Equipment International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.070 | 5.200 | 5.040 | 5.190 | 4.731 | 6,124,357 |
| 2024-11-06 | 5.140 | 5.310 | 5.060 | 5.140 | 4.686 | 3,953,602 |
| 2024-11-05 | 5.080 | 5.190 | 5.010 | 5.140 | 4.686 | 4,344,722 |
| 2024-11-04 | 5.110 | 5.160 | 4.990 | 5.050 | 4.604 | 4,199,735 |
| 2024-11-01 | 5.100 | 5.310 | 5.100 | 5.110 | 4.658 | 6,564,166 |
| 2024-10-31 | 5.010 | 5.180 | 4.960 | 5.090 | 4.640 | 3,304,535 |
| 2024-10-30 | 5.120 | 5.210 | 4.960 | 5.050 | 4.604 | 3,130,937 |
| 2024-10-29 | 5.230 | 5.320 | 5.120 | 5.160 | 4.704 | 4,481,316 |
| 2024-10-28 | 5.280 | 5.320 | 5.140 | 5.230 | 4.768 | 4,563,380 |
| 2024-10-25 | 5.230 | 5.310 | 5.200 | 5.250 | 4.786 | 6,658,086 |
| 2024-10-24 | 5.200 | 5.260 | 5.160 | 5.220 | 4.759 | 2,408,000 |
| 2024-10-23 | 5.280 | 5.360 | 5.250 | 5.260 | 4.795 | 1,647,014 |
| 2024-10-22 | 5.140 | 5.360 | 5.140 | 5.350 | 4.877 | 2,977,094 |
| 2024-10-21 | 5.330 | 5.370 | 5.150 | 5.210 | 4.750 | 2,184,000 |
| 2024-10-18 | 5.150 | 5.420 | 5.100 | 5.300 | 4.832 | 6,382,428 |
| 2024-10-17 | 5.240 | 5.360 | 5.080 | 5.110 | 4.658 | 3,559,300 |
| 2024-10-16 | 5.240 | 5.250 | 5.090 | 5.240 | 4.777 | 6,748,784 |
| 2024-10-15 | 5.440 | 5.540 | 5.140 | 5.290 | 4.823 | 4,990,006 |
| 2024-10-14 | 5.450 | 5.590 | 5.350 | 5.440 | 4.959 | 3,553,506 |
| 2024-10-10 | 5.450 | 5.720 | 5.400 | 5.500 | 5.014 | 9,860,393 |
| 2024-10-09 | 5.880 | 6.050 | 5.340 | 5.450 | 4.968 | 14,806,160 |
| 2024-10-08 | 6.530 | 6.660 | 5.770 | 5.870 | 5.351 | 20,417,100 |
| 2024-10-07 | 6.120 | 6.510 | 6.120 | 6.480 | 5.907 | 12,566,750 |
| 2024-10-04 | 6.000 | 6.110 | 5.900 | 6.000 | 5.470 | 4,044,117 |
| 2024-10-03 | 6.150 | 6.240 | 5.610 | 5.940 | 5.415 | 10,493,020 |
| 2024-10-02 | 5.870 | 6.260 | 5.500 | 6.150 | 5.607 | 14,029,700 |
| 2024-09-30 | 5.390 | 5.820 | 5.310 | 5.820 | 5.306 | 25,333,000 |
| 2024-09-27 | 4.970 | 5.300 | 4.900 | 5.130 | 4.677 | 16,155,300 |
| 2024-09-26 | 4.640 | 4.840 | 4.570 | 4.790 | 4.367 | 5,765,196 |
| 2024-09-25 | 4.730 | 4.840 | 4.580 | 4.640 | 4.230 | 6,506,500 |
| 2024-09-24 | 4.480 | 4.650 | 4.370 | 4.640 | 4.230 | 12,192,500 |
| 2024-09-23 | 4.360 | 4.500 | 4.350 | 4.400 | 4.011 | 2,895,000 |
| 2024-09-20 | 4.220 | 4.430 | 4.220 | 4.370 | 3.984 | 3,904,778 |
| 2024-09-19 | 4.080 | 4.330 | 4.080 | 4.210 | 3.838 | 3,340,000 |
| 2024-09-17 | 4.000 | 4.090 | 3.970 | 4.070 | 3.710 | 643,000 |
| 2024-09-16 | 4.010 | 4.170 | 4.010 | 4.120 | 3.756 | 2,782,979 |
| 2024-09-13 | 4.180 | 4.300 | 4.180 | 4.270 | 3.893 | 1,671,000 |
| 2024-09-12 | 4.090 | 4.220 | 4.090 | 4.180 | 3.811 | 1,938,500 |
| 2024-09-11 | 4.160 | 4.160 | 4.040 | 4.090 | 3.729 | 3,385,494 |
| 2024-09-10 | 4.170 | 4.170 | 4.020 | 4.120 | 3.756 | 3,919,000 |
| 2024-09-09 | 4.270 | 4.300 | 4.070 | 4.170 | 3.802 | 4,998,526 |
| 2024-09-05 | 4.380 | 4.440 | 4.290 | 4.380 | 3.993 | 2,731,084 |
| 2024-09-04 | 4.410 | 4.540 | 4.360 | 4.390 | 4.002 | 2,006,000 |
| 2024-09-03 | 4.450 | 4.520 | 4.360 | 4.420 | 4.029 | 2,446,615 |
| 2024-09-02 | 4.480 | 4.560 | 4.420 | 4.500 | 4.102 | 1,935,204 |
| 2024-08-30 | 4.480 | 4.560 | 4.310 | 4.510 | 4.111 | 10,810,000 |
| 2024-08-29 | 4.100 | 4.600 | 3.940 | 4.490 | 4.093 | 18,694,080 |
| 2024-08-28 | 4.120 | 4.120 | 4.000 | 4.110 | 3.747 | 3,393,000 |
| 2024-08-27 | 4.050 | 4.130 | 4.000 | 4.120 | 3.756 | 2,165,429 |
| 2024-08-26 | 3.980 | 4.150 | 3.980 | 4.050 | 3.692 | 3,560,932 |
| 2024-08-23 | 3.850 | 4.050 | 3.830 | 3.980 | 3.628 | 5,498,071 |
| 2024-08-22 | 3.950 | 3.960 | 3.850 | 3.890 | 3.546 | 5,864,000 |
| 2024-08-21 | 3.970 | 3.990 | 3.800 | 3.950 | 3.601 | 7,546,470 |
| 2024-08-20 | 4.010 | 4.010 | 3.800 | 3.970 | 3.619 | 8,995,000 |
| 2024-08-19 | 4.060 | 4.130 | 3.970 | 4.010 | 3.656 | 7,234,386 |
| 2024-08-16 | 4.100 | 4.120 | 3.960 | 4.050 | 3.692 | 8,886,657 |
| 2024-08-15 | 4.010 | 4.120 | 3.990 | 4.080 | 3.719 | 5,819,000 |
| 2024-08-14 | 4.100 | 4.110 | 4.030 | 4.070 | 3.710 | 1,618,992 |
| 2024-08-13 | 4.130 | 4.160 | 4.000 | 4.100 | 3.738 | 4,369,976 |
| 2024-08-12 | 4.210 | 4.230 | 4.040 | 4.110 | 3.747 | 7,072,308 |
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.