Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.150	15.470	15.150	15.440	15.440	71,878,042
2024-04-23	15.230	15.380	14.840	14.950	14.950	69,032,042
2024-04-22	15.750	15.760	15.240	15.330	15.330	67,539,535
2024-04-19	15.670	15.960	15.610	15.750	15.750	54,593,035
2024-04-18	15.930	16.130	15.690	15.730	15.730	95,178,152
2024-04-17	15.300	16.150	15.180	16.110	16.110	139,123,399
2024-04-16	15.720	15.780	15.280	15.310	15.310	91,046,636
2024-04-15	15.560	16.060	15.520	15.830	15.830	104,531,709
2024-04-12	16.000	16.050	15.550	15.620	15.620	94,294,366
2024-04-11	15.360	16.190	15.270	15.950	15.950	168,788,168
2024-04-10	15.100	15.550	15.100	15.370	15.370	116,868,962
2024-04-09	15.020	15.350	15.000	15.060	15.060	72,105,697
2024-04-08	14.760	15.190	14.650	15.080	15.080	84,331,594
2024-04-03	14.900	14.920	14.760	14.830	14.830	42,221,877
2024-04-02	14.960	15.280	14.870	14.930	14.930	77,658,507
2024-04-01	14.650	15.000	14.610	14.980	14.980	106,193,654
2024-03-29	14.460	14.660	14.450	14.580	14.580	24,684,571
2024-03-28	14.500	14.640	14.360	14.450	14.450	72,334,906
2024-03-27	14.700	14.880	14.560	14.580	14.580	87,172,427
2024-03-26	14.620	14.830	14.450	14.750	14.750	107,149,541
2024-03-25	14.290	14.920	14.250	14.610	14.610	206,646,346
2024-03-22	14.030	14.070	13.840	13.950	13.950	47,158,230
2024-03-21	14.070	14.130	14.000	14.070	14.070	41,376,233
2024-03-20	14.150	14.170	13.970	14.080	14.080	46,676,873
2024-03-19	13.950	14.250	13.910	14.150	14.150	99,059,141
2024-03-18	13.800	13.980	13.680	13.970	13.970	66,361,287
2024-03-15	13.840	13.870	13.660	13.800	13.800	54,185,980
2024-03-14	13.910	14.080	13.810	13.880	13.880	54,946,007
2024-03-13	14.100	14.100	13.910	13.920	13.920	60,609,436
2024-03-12	13.940	14.150	13.820	14.110	14.110	84,828,697
2024-03-11	13.950	13.960	13.860	13.950	13.950	58,082,683
2024-03-08	14.020	14.140	13.870	13.970	13.970	53,069,288
2024-03-07	14.240	14.440	14.000	14.090	14.090	83,186,279
2024-03-06	13.970	14.240	13.910	14.170	14.170	69,024,275
2024-03-05	14.010	14.010	13.850	13.970	13.970	49,374,704
2024-03-04	13.900	14.110	13.900	14.020	14.020	59,134,491
2024-03-01	13.930	14.040	13.840	13.950	13.950	53,405,757
2024-02-29	13.700	13.940	13.680	13.940	13.940	57,026,108
2024-02-28	14.050	14.150	13.730	13.750	13.750	79,445,317
2024-02-27	13.980	14.050	13.870	14.050	14.050	54,588,930
2024-02-26	14.210	14.300	14.020	14.060	14.060	65,070,409
2024-02-23	14.070	14.090	13.840	13.950	13.950	57,396,177
2024-02-22	14.020	14.150	13.970	14.070	14.070	40,198,605
2024-02-21	13.980	14.280	13.920	14.020	14.020	70,806,112
2024-02-20	14.100	14.130	13.880	14.020	14.020	45,675,426
2024-02-19	14.360	14.370	14.010	14.140	14.140	65,466,268
2024-02-08	13.820	14.210	13.790	14.170	14.170	91,413,099
2024-02-07	13.720	13.800	13.460	13.760	13.760	89,250,349
2024-02-06	13.120	13.700	13.020	13.700	13.700	75,132,344
2024-02-05	12.960	13.220	12.700	13.120	13.120	60,393,223
2024-02-02	13.250	13.470	12.720	13.090	13.090	59,598,993
2024-02-01	13.160	13.300	13.000	13.250	13.250	36,522,508
2024-01-31	13.170	13.290	13.010	13.070	13.070	40,869,145
2024-01-30	13.440	13.490	13.230	13.230	13.230	36,302,819
2024-01-29	13.650	13.780	13.490	13.500	13.500	37,798,459
2024-01-26	13.410	13.780	13.400	13.660	13.660	59,885,179
2024-01-25	13.190	13.500	13.110	13.500	13.500	62,648,762
2024-01-24	13.070	13.250	12.810	13.160	13.160	53,748,042
2024-01-23	12.860	13.050	12.780	12.950	12.950	33,204,947
2024-01-22	13.030	13.130	12.760	12.870	12.870	58,633,223

← NewerPage 11 of 21 · 1,212 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.