Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.030	13.130	12.760	12.870	12.870	58,633,223
2024-01-19	13.010	13.190	12.970	13.040	13.040	41,987,199
2024-01-18	12.970	13.220	12.660	13.200	13.200	65,458,242
2024-01-17	13.200	13.230	13.000	13.000	13.000	31,011,190
2024-01-16	13.200	13.290	13.060	13.260	13.260	41,135,178
2024-01-15	13.280	13.410	13.090	13.280	13.280	34,819,310
2024-01-12	13.490	13.500	13.310	13.320	13.320	27,662,473
2024-01-11	13.250	13.490	13.140	13.490	13.490	42,069,167
2024-01-10	13.180	13.330	13.080	13.230	13.230	26,529,056
2024-01-09	13.250	13.320	13.110	13.210	13.210	31,844,037
2024-01-08	13.420	13.500	13.180	13.250	13.250	39,761,374
2024-01-05	13.490	13.630	13.320	13.410	13.410	29,888,881
2024-01-04	13.630	13.700	13.380	13.490	13.490	33,879,803
2024-01-03	13.730	13.770	13.530	13.630	13.630	38,845,762
2024-01-02	13.790	13.850	13.710	13.760	13.760	36,039,073
2023-12-29	13.660	13.840	13.620	13.770	13.770	48,148,742
2023-12-28	13.220	13.780	13.140	13.700	13.700	75,766,492
2023-12-27	13.250	13.270	13.060	13.240	13.240	29,199,122
2023-12-26	13.220	13.240	13.060	13.240	13.240	30,458,771
2023-12-25	13.110	13.240	13.090	13.210	13.210	27,647,334
2023-12-22	13.170	13.270	13.050	13.110	13.110	44,274,884
2023-12-21	12.780	13.200	12.750	13.180	13.180	64,341,395
2023-12-20	12.780	12.890	12.740	12.810	12.810	37,671,200
2023-12-19	12.670	12.790	12.650	12.760	12.760	28,428,224
2023-12-18	12.730	12.840	12.610	12.700	12.700	28,043,570
2023-12-15	12.810	13.030	12.770	12.790	12.790	35,930,259
2023-12-14	12.880	13.030	12.760	12.770	12.770	25,866,189
2023-12-13	13.100	13.110	12.850	12.850	12.850	35,841,385
2023-12-12	13.000	13.170	12.910	13.120	13.120	35,340,651
2023-12-11	12.850	13.180	12.600	13.070	13.070	77,806,576
2023-12-08	13.150	13.220	12.990	12.990	12.990	43,185,717
2023-12-07	13.320	13.330	13.120	13.130	13.130	37,176,253
2023-12-06	13.280	13.370	13.160	13.300	13.300	27,617,598
2023-12-05	13.490	13.490	13.280	13.290	13.290	36,804,937
2023-12-04	13.680	13.700	13.520	13.520	13.520	33,557,005
2023-12-01	13.680	13.730	13.470	13.720	13.720	42,959,323
2023-11-30	13.660	13.730	13.570	13.650	13.650	24,346,721
2023-11-29	13.850	13.850	13.630	13.680	13.680	40,093,163
2023-11-28	13.820	13.890	13.680	13.870	13.870	34,961,384
2023-11-27	14.050	14.070	13.800	13.830	13.830	52,432,839
2023-11-24	14.190	14.200	14.060	14.090	14.090	28,814,004
2023-11-23	14.120	14.170	14.060	14.170	14.170	32,206,170
2023-11-22	14.240	14.250	14.100	14.110	14.110	47,213,880
2023-11-21	14.200	14.480	14.200	14.290	14.290	70,307,723
2023-11-20	14.170	14.240	14.090	14.190	14.190	40,349,496
2023-11-17	14.150	14.220	14.070	14.210	14.210	35,630,495
2023-11-16	14.300	14.310	14.160	14.170	14.170	37,669,013
2023-11-15	14.350	14.450	14.290	14.340	14.340	52,797,326
2023-11-14	14.230	14.300	14.180	14.240	14.240	41,731,780
2023-11-13	14.210	14.260	14.120	14.240	14.240	39,152,416
2023-11-10	14.260	14.260	14.120	14.170	14.170	34,140,479
2023-11-09	14.330	14.380	14.280	14.300	14.300	32,154,916
2023-11-08	14.350	14.430	14.270	14.360	14.360	37,239,647
2023-11-07	14.470	14.470	14.260	14.380	14.380	40,107,020
2023-11-06	14.300	14.480	14.250	14.480	14.480	48,734,701
2023-11-03	14.080	14.280	14.080	14.240	14.240	43,864,729
2023-11-02	14.210	14.320	14.000	14.040	14.040	62,652,625
2023-11-01	14.480	14.520	14.200	14.210	14.210	63,496,605
2023-10-31	14.750	14.770	14.360	14.470	14.470	83,108,482
2023-10-30	14.890	15.080	14.660	15.030	15.030	34,967,838

← NewerPage 12 of 21 · 1,213 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.