Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	16.180	16.250	16.000	16.000	16.000	23,532,355
2024-07-22	16.340	16.420	16.130	16.270	16.270	37,314,751
2024-07-19	16.300	16.450	16.210	16.400	16.400	46,564,996
2024-07-18	16.030	16.380	15.950	16.340	16.340	40,107,700
2024-07-17	16.220	16.250	15.840	16.060	16.060	39,290,233
2024-07-16	16.290	16.360	16.050	16.260	16.260	29,406,854
2024-07-15	16.160	16.480	16.100	16.290	16.290	30,985,931
2024-07-12	16.310	16.390	16.170	16.300	16.300	33,241,150
2024-07-11	15.600	16.330	15.600	16.320	16.320	68,396,965
2024-07-10	15.160	15.560	15.160	15.520	15.520	45,656,949
2024-07-09	15.410	15.470	14.880	15.300	15.300	77,377,081
2024-07-08	15.910	15.960	15.510	15.560	15.560	29,046,359
2024-07-05	15.620	15.620	15.620	15.620	15.620	0
2024-07-04	15.610	15.850	15.520	15.620	15.620	31,743,850
2024-07-03	15.560	15.700	15.450	15.600	15.600	40,054,698
2024-07-02	16.380	16.380	15.500	15.650	15.650	102,185,262
2024-07-01	16.460	16.600	16.270	16.430	16.430	38,005,800
2024-06-28	16.200	16.620	16.120	16.500	16.500	50,214,286
2024-06-27	16.390	16.480	16.260	16.260	16.260	51,079,976
2024-06-26	16.380	16.470	16.170	16.410	16.410	66,945,183
2024-06-25	16.000	16.550	16.000	16.360	16.360	104,562,752
2024-06-24	15.940	16.200	15.870	15.980	15.980	54,457,095
2024-06-21	15.550	16.080	15.490	15.940	15.940	61,921,825
2024-06-20	15.800	16.100	15.620	15.710	15.710	43,124,485
2024-06-19	15.950	16.000	15.700	15.820	15.820	41,276,508
2024-06-18	15.640	16.190	15.420	16.020	16.020	59,117,403
2024-06-17	15.630	15.720	15.550	15.640	15.640	29,851,371
2024-06-14	15.510	15.750	15.460	15.680	15.680	37,437,772
2024-06-13	15.990	16.010	15.510	15.570	15.570	67,873,289
2024-06-12	15.880	16.150	15.770	16.070	16.070	56,396,265
2024-06-11	16.180	16.180	15.750	15.930	15.930	44,059,012
2024-06-07	16.190	16.530	16.080	16.170	16.170	76,649,606
2024-06-06	15.900	16.300	15.860	16.160	16.160	71,062,807
2024-06-05	15.910	15.970	15.720	15.770	15.770	37,007,552
2024-06-04	15.910	16.050	15.860	15.910	15.910	44,774,500
2024-06-03	16.180	16.250	15.810	15.910	15.910	65,521,209
2024-05-31	16.300	16.470	16.170	16.180	16.180	37,548,674
2024-05-30	16.260	16.380	16.090	16.230	16.230	38,578,093
2024-05-29	16.460	16.500	16.200	16.280	16.280	48,473,186
2024-05-28	17.030	17.050	16.410	16.460	16.460	79,706,376
2024-05-27	16.830	17.130	16.800	17.030	17.030	49,035,203
2024-05-24	16.710	17.030	16.640	16.830	16.830	57,670,765
2024-05-23	16.930	16.970	16.630	16.710	16.710	42,870,671
2024-05-22	16.920	17.030	16.760	16.930	16.930	42,968,057
2024-05-21	16.910	17.030	16.850	16.920	16.920	33,903,962
2024-05-20	17.030	17.050	16.700	16.910	16.910	57,955,280
2024-05-17	16.970	17.070	16.570	17.050	17.050	74,997,297
2024-05-16	16.850	17.200	16.630	17.020	17.020	82,138,296
2024-05-15	16.930	17.070	16.770	16.800	16.800	47,890,750
2024-05-14	17.360	17.490	16.840	16.930	16.930	96,223,843
2024-05-13	17.250	17.570	17.110	17.370	17.370	57,133,153
2024-05-10	17.500	17.520	17.220	17.390	17.390	56,753,617
2024-05-09	16.730	17.470	16.670	17.460	17.460	125,187,883
2024-05-08	16.850	16.910	16.610	16.660	16.660	44,959,408
2024-05-07	16.850	17.040	16.810	16.870	16.870	53,105,479
2024-05-06	16.540	17.000	16.480	16.930	16.930	130,669,016
2024-04-30	16.070	16.490	15.910	16.310	16.310	76,760,640
2024-04-29	16.050	16.170	15.870	16.120	16.120	76,869,206
2024-04-26	15.360	16.100	15.310	16.040	16.040	113,685,271
2024-04-25	15.400	15.620	15.340	15.360	15.360	38,612,270

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.1600 CNY
2022-06-10	0.4500 CNY
2021-06-16	0.6000 CNY
2020-07-22	0.4200 CNY
2019-07-17	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.