Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.540	17.570	16.910	17.230	17.047	108,903,362
2023-01-31	17.230	17.590	17.130	17.520	17.334	81,298,017
2023-01-30	17.500	17.590	17.200	17.260	17.077	63,191,712
2023-01-20	17.120	17.390	17.100	17.270	17.086	46,894,470
2023-01-19	17.010	17.170	16.880	17.120	16.938	54,860,072
2023-01-18	17.200	17.430	17.020	17.100	16.918	52,748,595
2023-01-17	17.050	17.300	16.970	17.180	16.997	54,500,159
2023-01-16	17.060	17.320	16.810	17.020	16.839	96,254,900
2023-01-13	16.770	17.020	16.670	17.020	16.839	62,938,419
2023-01-12	16.760	16.810	16.520	16.750	16.572	45,683,648
2023-01-11	16.760	16.940	16.680	16.720	16.542	52,223,662
2023-01-10	16.930	17.000	16.800	16.880	16.701	49,962,524
2023-01-09	16.560	17.040	16.510	16.950	16.770	124,926,468
2023-01-06	16.280	16.530	16.210	16.500	16.325	58,602,269
2023-01-05	16.120	16.380	16.060	16.340	16.166	60,480,527
2023-01-04	15.800	16.250	15.720	16.050	15.879	75,904,766
2023-01-03	15.800	15.840	15.510	15.800	15.632	44,506,741
2022-12-30	15.700	16.130	15.700	15.800	15.632	43,257,633
2022-12-29	15.700	15.750	15.500	15.660	15.494	55,611,978
2022-12-28	16.190	16.190	15.780	15.840	15.672	43,087,137
2022-12-27	16.360	16.400	16.100	16.180	16.008	32,829,908
2022-12-26	16.140	16.230	15.870	16.210	16.038	40,171,921
2022-12-23	16.110	16.380	15.990	16.140	15.968	37,159,254
2022-12-22	16.210	16.470	16.110	16.210	16.038	48,886,322
2022-12-21	15.790	16.330	15.760	15.990	15.820	56,943,803
2022-12-20	16.370	16.420	15.670	15.800	15.632	84,566,044
2022-12-19	16.650	16.840	16.300	16.390	16.216	61,913,126
2022-12-16	16.370	16.980	16.370	16.710	16.532	69,085,249
2022-12-15	16.710	16.950	16.450	16.550	16.374	55,802,835
2022-12-14	16.490	17.070	16.460	16.780	16.602	100,702,067
2022-12-13	16.530	16.750	16.440	16.570	16.394	58,352,137
2022-12-12	16.840	17.020	16.540	16.620	16.443	94,825,799
2022-12-09	16.130	17.040	16.080	16.910	16.730	194,246,923
2022-12-08	16.140	16.140	15.970	16.050	15.879	46,120,019
2022-12-07	16.200	16.200	15.920	16.040	15.870	58,362,278
2022-12-06	16.160	16.420	16.100	16.240	16.067	66,907,532
2022-12-05	15.810	16.330	15.800	16.320	16.147	118,522,569
2022-12-02	15.810	15.860	15.660	15.700	15.533	60,737,110
2022-12-01	16.300	16.360	15.880	15.920	15.751	73,842,908
2022-11-30	16.210	16.210	15.780	15.910	15.741	74,210,486
2022-11-29	15.600	16.200	15.600	16.190	16.018	155,331,285
2022-11-28	15.600	15.620	15.080	15.330	15.167	72,803,665
2022-11-25	15.560	15.970	15.470	15.900	15.731	83,710,370
2022-11-24	15.540	15.970	15.530	15.580	15.414	74,743,898
2022-11-23	15.320	15.790	15.320	15.470	15.306	60,828,520
2022-11-22	15.410	15.720	15.330	15.460	15.296	54,968,498
2022-11-21	15.380	15.390	15.180	15.380	15.217	41,519,855
2022-11-18	15.710	15.840	15.400	15.480	15.315	57,494,306
2022-11-17	15.610	15.760	15.530	15.710	15.543	43,061,200
2022-11-16	16.000	16.000	15.660	15.760	15.593	61,516,975
2022-11-15	15.860	16.130	15.710	16.070	15.899	72,773,171
2022-11-14	16.300	16.450	15.780	15.860	15.691	135,201,077
2022-11-11	15.310	16.210	15.130	15.900	15.731	172,479,897
2022-11-10	15.020	15.030	14.810	14.960	14.801	39,915,616
2022-11-09	15.050	15.220	15.000	15.050	14.890	37,429,327
2022-11-08	15.260	15.390	14.900	15.040	14.880	60,752,933
2022-11-07	15.300	15.390	15.150	15.270	15.108	53,023,495
2022-11-04	15.190	15.550	15.110	15.360	15.197	84,575,212
2022-11-03	15.000	15.380	14.970	15.210	15.048	77,458,352
2022-11-02	14.880	15.480	14.760	15.160	14.999	153,524,911

← NewerPage 16 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.