Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.310	17.440	17.020	17.070	17.070	49,039,204
2023-07-26	17.680	17.710	17.280	17.310	17.310	46,248,956
2023-07-25	17.280	17.800	17.280	17.680	17.680	69,478,969
2023-07-24	17.480	17.580	17.080	17.130	17.130	42,387,261
2023-07-21	17.200	17.700	17.050	17.420	17.420	72,392,016
2023-07-20	17.370	17.750	17.250	17.260	17.260	68,500,221
2023-07-19	17.270	17.390	17.130	17.370	17.370	36,534,113
2023-07-18	17.160	17.460	17.090	17.280	17.280	56,677,966
2023-07-17	17.080	17.180	16.890	17.160	17.160	41,390,600
2023-07-14	16.700	17.220	16.600	17.170	17.170	97,606,832
2023-07-13	16.710	16.810	16.520	16.690	16.690	33,382,548
2023-07-12	16.710	17.050	16.580	16.610	16.610	50,571,362
2023-07-11	16.630	16.860	16.510	16.710	16.710	27,959,178
2023-07-10	16.500	16.740	16.500	16.630	16.630	27,561,974
2023-07-07	16.410	16.620	16.370	16.540	16.540	25,045,620
2023-07-06	16.610	16.850	16.470	16.520	16.520	37,805,644
2023-07-05	16.610	16.810	16.500	16.680	16.680	29,761,303
2023-07-04	16.600	16.910	16.530	16.650	16.650	39,374,080
2023-07-03	16.790	16.930	16.540	16.600	16.600	50,686,055
2023-06-30	16.350	16.710	16.350	16.630	16.630	43,939,133
2023-06-29	16.550	16.600	16.350	16.410	16.410	25,281,723
2023-06-28	16.500	16.630	16.350	16.530	16.530	29,702,583
2023-06-27	16.350	16.610	16.330	16.560	16.560	45,239,768
2023-06-26	16.500	16.670	16.300	16.350	16.350	58,904,026
2023-06-21	16.760	16.910	16.580	16.580	16.580	39,623,026
2023-06-20	16.880	17.000	16.720	16.830	16.830	58,802,829
2023-06-19	17.240	17.250	16.830	16.850	16.850	85,836,432
2023-06-16	17.080	17.330	16.940	17.050	17.050	139,768,918
2023-06-15	16.210	16.990	16.180	16.920	16.920	140,570,505
2023-06-14	15.750	16.330	15.750	16.240	16.240	121,221,850
2023-06-13	15.710	15.850	15.580	15.680	15.680	30,958,936
2023-06-12	15.470	15.830	15.400	15.710	15.710	41,804,983
2023-06-09	15.680	15.790	15.490	15.490	15.490	43,158,100
2023-06-08	15.000	15.710	14.980	15.690	15.690	93,333,065
2023-06-07	15.010	15.220	14.870	14.980	14.980	40,285,273
2023-06-06	15.200	15.500	15.080	15.080	15.080	45,600,903
2023-06-05	15.270	15.350	15.100	15.140	15.140	30,052,975
2023-06-02	14.970	15.350	14.930	15.270	15.270	49,521,927
2023-06-01	14.680	15.090	14.680	14.930	14.930	49,350,860
2023-05-31	14.890	15.030	14.620	14.680	14.680	59,872,891
2023-05-30	15.090	15.200	14.710	15.050	14.890	62,674,102
2023-05-29	15.190	15.270	15.110	15.130	14.969	30,384,134
2023-05-26	15.290	15.320	15.080	15.190	15.029	32,381,051
2023-05-25	15.520	15.590	15.110	15.290	15.127	62,263,379
2023-05-24	15.790	15.800	15.520	15.540	15.375	41,764,405
2023-05-23	16.090	16.130	15.880	15.880	15.711	27,318,570
2023-05-22	15.840	16.280	15.780	16.090	15.919	40,320,540
2023-05-19	16.010	16.050	15.760	15.840	15.672	42,388,097
2023-05-18	16.200	16.280	15.980	16.060	15.889	30,247,809
2023-05-17	15.990	16.380	15.960	16.200	16.028	44,872,265
2023-05-16	16.160	16.270	15.950	16.020	15.850	35,262,993
2023-05-15	15.720	16.140	15.520	16.120	15.949	48,908,873
2023-05-12	16.090	16.110	15.670	15.710	15.543	65,574,171
2023-05-11	16.220	16.250	16.080	16.090	15.919	36,891,841
2023-05-10	16.210	16.280	16.110	16.230	16.058	31,949,148
2023-05-09	16.350	16.580	16.180	16.200	16.028	57,828,328
2023-05-08	16.240	16.460	16.180	16.340	16.166	40,590,556
2023-05-05	16.330	16.410	16.060	16.240	16.067	42,868,860
2023-05-04	16.440	16.500	16.280	16.330	16.156	48,454,429
2023-04-28	16.250	16.510	16.160	16.490	16.315	49,221,360

← NewerPage 14 of 21 · 1,216 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.