Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.600	14.960	14.550	14.910	14.910	44,936,199
2023-10-26	14.450	14.640	14.370	14.620	14.620	30,149,084
2023-10-25	14.760	14.970	14.560	14.600	14.600	65,065,461
2023-10-24	14.230	14.360	14.170	14.280	14.280	40,479,609
2023-10-23	14.460	14.510	14.090	14.240	14.240	40,548,853
2023-10-20	14.560	14.590	14.410	14.450	14.450	40,519,140
2023-10-19	14.880	14.880	14.600	14.620	14.620	50,396,595
2023-10-18	15.060	15.080	14.880	14.910	14.910	31,782,945
2023-10-17	15.100	15.140	15.000	15.080	15.080	25,368,377
2023-10-16	15.330	15.350	15.020	15.060	15.060	42,775,921
2023-10-13	15.310	15.330	15.210	15.320	15.320	35,150,425
2023-10-12	15.320	15.430	15.220	15.420	15.420	45,303,696
2023-10-11	15.320	15.410	15.200	15.210	15.210	50,602,930
2023-10-10	15.900	15.960	15.270	15.300	15.300	90,284,614
2023-10-09	15.870	16.090	15.820	15.880	15.880	36,405,800
2023-09-28	16.090	16.100	15.790	15.890	15.890	33,463,533
2023-09-27	16.100	16.240	15.960	16.020	16.020	36,171,363
2023-09-26	16.070	16.290	16.060	16.160	16.160	22,031,605
2023-09-25	16.380	16.450	16.090	16.100	16.100	45,443,575
2023-09-22	16.080	16.430	15.910	16.380	16.380	55,368,601
2023-09-21	16.010	16.130	15.890	16.010	16.010	35,313,242
2023-09-20	16.280	16.280	15.900	16.050	16.050	49,073,535
2023-09-19	16.320	16.380	16.140	16.300	16.300	31,078,910
2023-09-18	16.340	16.490	16.260	16.320	16.320	21,960,700
2023-09-15	16.550	16.640	16.340	16.380	16.380	33,838,378
2023-09-14	16.500	16.550	16.410	16.540	16.540	25,844,951
2023-09-13	16.700	16.750	16.400	16.500	16.500	32,327,667
2023-09-12	16.650	16.750	16.550	16.620	16.620	28,523,444
2023-09-11	16.680	16.820	16.500	16.700	16.700	37,407,222
2023-09-08	16.700	16.700	16.490	16.560	16.560	30,626,495
2023-09-07	16.770	16.920	16.610	16.750	16.750	49,261,349
2023-09-06	16.950	16.970	16.650	16.780	16.780	44,213,578
2023-09-05	17.050	17.090	16.840	16.990	16.990	76,522,957
2023-09-04	16.120	17.150	16.110	17.070	17.070	179,036,477
2023-09-01	15.550	16.050	15.550	15.950	15.950	86,565,385
2023-08-31	15.750	16.070	15.450	15.490	15.490	83,370,385
2023-08-30	15.530	15.700	15.410	15.470	15.470	36,938,600
2023-08-29	15.510	15.670	15.320	15.530	15.530	49,573,908
2023-08-28	15.960	16.050	15.460	15.570	15.570	65,078,290
2023-08-25	15.100	15.350	15.030	15.170	15.170	34,143,009
2023-08-24	15.260	15.360	15.100	15.120	15.120	52,084,538
2023-08-23	15.680	15.690	15.230	15.250	15.250	34,217,020
2023-08-22	15.650	15.850	15.420	15.680	15.680	36,295,825
2023-08-21	15.710	15.870	15.590	15.590	15.590	27,467,889
2023-08-18	16.070	16.100	15.740	15.750	15.750	35,447,619
2023-08-17	15.740	16.140	15.730	16.080	16.080	45,595,218
2023-08-16	15.700	16.030	15.680	15.800	15.800	43,011,889
2023-08-15	15.880	16.000	15.610	15.780	15.780	37,965,930
2023-08-14	15.760	15.930	15.650	15.860	15.860	45,662,745
2023-08-11	16.500	16.550	15.890	15.900	15.900	81,705,457
2023-08-10	16.500	16.580	16.430	16.500	16.500	44,554,832
2023-08-09	16.980	16.980	16.400	16.480	16.480	107,209,697
2023-08-08	17.390	17.390	16.860	17.040	17.040	64,631,143
2023-08-07	17.450	17.500	17.280	17.390	17.390	36,544,050
2023-08-04	17.750	17.880	17.460	17.500	17.500	45,186,949
2023-08-03	17.310	17.570	17.170	17.560	17.560	44,301,080
2023-08-02	17.360	17.640	17.360	17.410	17.410	38,350,931
2023-08-01	17.650	17.710	17.180	17.270	17.270	61,393,779
2023-07-31	17.630	18.030	17.620	17.750	17.750	69,417,730
2023-07-28	17.000	17.700	16.980	17.560	17.560	85,425,072

← NewerPage 13 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.