Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.040	16.260	15.940	16.220	16.048	51,873,426
2023-04-26	16.190	16.250	15.930	16.030	15.860	47,317,928
2023-04-25	16.100	16.200	15.820	16.170	15.998	68,472,657
2023-04-24	16.610	16.660	15.910	16.000	15.830	97,301,360
2023-04-21	16.810	17.150	16.560	16.600	16.424	59,531,270
2023-04-20	16.990	17.170	16.800	16.900	16.720	55,502,551
2023-04-19	17.300	17.340	16.920	17.010	16.829	59,340,263
2023-04-18	17.360	17.410	17.130	17.290	17.106	47,472,841
2023-04-17	17.000	17.440	16.970	17.320	17.136	63,909,272
2023-04-14	17.100	17.170	16.960	16.990	16.809	42,928,612
2023-04-13	17.370	17.530	17.010	17.070	16.889	74,842,998
2023-04-12	17.530	17.620	17.350	17.390	17.205	45,916,157
2023-04-11	17.060	17.550	16.910	17.520	17.334	90,457,000
2023-04-10	17.420	17.470	16.980	17.030	16.849	85,031,766
2023-04-07	17.610	17.700	17.380	17.400	17.215	50,127,819
2023-04-06	17.700	17.840	17.510	17.610	17.423	48,799,452
2023-04-04	17.630	17.800	17.510	17.700	17.512	55,010,149
2023-04-03	17.130	17.850	17.130	17.690	17.502	103,588,415
2023-03-31	17.260	17.350	17.040	17.090	16.908	54,721,999
2023-03-30	17.140	17.380	16.910	17.210	17.027	62,532,164
2023-03-29	16.850	17.200	16.740	17.110	16.928	65,222,449
2023-03-28	16.830	17.020	16.720	16.770	16.592	50,437,103
2023-03-27	16.940	16.940	16.540	16.810	16.631	75,636,711
2023-03-24	17.380	17.380	16.650	16.940	16.760	106,899,259
2023-03-23	17.400	17.460	17.130	17.380	17.195	53,671,225
2023-03-22	17.450	17.550	17.290	17.440	17.255	46,556,402
2023-03-21	17.220	17.350	17.080	17.300	17.116	50,976,382
2023-03-20	17.470	17.960	17.110	17.220	17.037	83,722,156
2023-03-17	17.570	17.770	17.390	17.470	17.284	70,279,212
2023-03-16	17.480	17.680	17.320	17.370	17.185	51,332,074
2023-03-15	17.540	17.670	17.420	17.550	17.363	59,467,630
2023-03-14	17.920	17.920	17.270	17.430	17.245	76,972,630
2023-03-13	17.830	18.370	17.830	17.930	17.739	74,343,092
2023-03-10	17.840	18.110	17.700	17.780	17.591	45,222,025
2023-03-09	18.280	18.370	17.810	17.950	17.759	63,760,409
2023-03-08	18.100	18.450	18.000	18.280	18.086	49,976,144
2023-03-07	18.530	18.720	18.180	18.210	18.016	76,677,280
2023-03-06	19.000	19.100	18.510	18.540	18.343	135,659,225
2023-03-03	19.300	19.430	19.130	19.290	19.085	51,280,821
2023-03-02	19.210	19.450	19.150	19.300	19.095	78,124,780
2023-03-01	18.760	19.300	18.570	19.270	19.065	118,769,180
2023-02-28	18.810	18.960	18.400	18.730	18.531	74,031,741
2023-02-27	18.500	18.970	18.490	18.760	18.561	85,760,914
2023-02-24	19.260	19.300	18.390	18.660	18.462	130,253,600
2023-02-23	19.340	19.400	19.000	19.150	18.946	67,569,952
2023-02-22	19.400	19.730	19.200	19.340	19.134	88,314,359
2023-02-21	19.540	19.610	19.070	19.260	19.055	139,161,124
2023-02-20	18.390	19.650	18.330	19.560	19.352	243,321,234
2023-02-17	17.810	18.330	17.810	18.030	17.838	121,090,241
2023-02-16	18.210	18.290	17.620	17.820	17.631	101,349,197
2023-02-15	18.350	18.400	18.090	18.230	18.036	88,742,477
2023-02-14	18.100	18.470	17.910	18.340	18.145	202,514,352
2023-02-13	16.660	18.180	16.620	18.180	17.987	358,887,905
2023-02-10	16.640	16.720	16.460	16.530	16.354	48,565,083
2023-02-09	16.490	16.640	16.400	16.640	16.463	54,091,654
2023-02-08	16.510	16.560	16.430	16.450	16.275	31,309,579
2023-02-07	16.550	16.620	16.410	16.520	16.344	50,150,310
2023-02-06	16.510	16.760	16.420	16.480	16.305	54,819,826
2023-02-03	16.900	16.910	16.490	16.660	16.483	94,048,256
2023-02-02	17.190	17.230	16.970	16.990	16.809	64,991,441

← NewerPage 15 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.