Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.540	14.850	13.430	14.850	14.692	154,283,148
2022-10-31	13.990	13.990	13.300	13.500	13.357	119,559,895
2022-10-28	14.700	14.820	14.300	14.360	14.207	56,459,323
2022-10-27	14.800	14.950	14.650	14.820	14.662	55,733,166
2022-10-26	14.500	14.840	14.500	14.710	14.554	55,592,298
2022-10-25	14.200	14.710	14.200	14.410	14.257	78,090,354
2022-10-24	14.510	14.950	14.060	14.150	14.000	77,958,530
2022-10-21	14.650	14.900	14.470	14.490	14.336	45,885,959
2022-10-20	14.520	14.800	14.450	14.560	14.405	34,970,050
2022-10-19	14.780	14.890	14.560	14.630	14.475	39,884,166
2022-10-18	15.020	15.080	14.720	14.780	14.623	47,999,575
2022-10-17	14.580	15.030	14.490	15.000	14.841	62,728,815
2022-10-14	14.500	14.890	14.460	14.660	14.504	60,501,278
2022-10-13	14.430	14.530	14.240	14.450	14.296	48,301,853
2022-10-12	13.710	14.550	13.550	14.500	14.346	83,690,094
2022-10-11	13.690	13.730	13.420	13.610	13.465	34,108,070
2022-10-10	13.880	14.100	13.660	13.690	13.545	40,755,337
2022-09-30	13.860	14.070	13.850	13.880	13.732	45,252,739
2022-09-29	14.210	14.260	13.710	13.850	13.703	61,635,631
2022-09-28	14.370	14.470	14.090	14.090	13.940	39,940,833
2022-09-27	14.050	14.380	14.010	14.370	14.217	51,819,273
2022-09-26	14.390	14.420	13.980	14.050	13.901	75,712,466
2022-09-23	14.700	14.780	14.250	14.420	14.267	63,260,082
2022-09-22	14.940	15.010	14.640	14.690	14.534	57,425,001
2022-09-21	14.950	15.210	14.700	15.060	14.900	62,020,321
2022-09-20	15.020	15.080	14.900	14.960	14.801	47,543,102
2022-09-19	15.560	15.560	14.850	14.970	14.811	87,213,749
2022-09-16	16.170	16.190	15.600	15.600	15.434	64,405,171
2022-09-15	16.180	16.440	16.000	16.200	16.028	58,244,499
2022-09-14	16.070	16.250	16.010	16.150	15.978	44,230,965
2022-09-13	16.180	16.460	16.150	16.300	16.127	59,739,777
2022-09-09	15.750	16.310	15.660	16.260	16.087	105,649,444
2022-09-08	15.650	15.830	15.630	15.750	15.583	40,978,898
2022-09-07	15.670	15.750	15.530	15.600	15.434	33,687,592
2022-09-06	15.490	15.770	15.490	15.730	15.563	48,588,674
2022-09-05	15.550	15.580	15.260	15.450	15.286	45,028,009
2022-09-02	15.830	15.880	15.490	15.610	15.444	45,417,554
2022-09-01	15.750	16.070	15.680	15.850	15.682	67,359,103
2022-08-31	15.450	15.860	15.350	15.750	15.583	63,143,424
2022-08-30	15.560	15.840	15.530	15.580	15.414	41,709,466
2022-08-29	15.270	15.630	15.210	15.560	15.395	43,508,777
2022-08-26	15.610	15.730	15.470	15.520	15.355	44,172,834
2022-08-25	15.550	15.630	15.250	15.600	15.434	75,471,919
2022-08-24	16.070	16.130	15.400	15.460	15.296	118,747,580
2022-08-23	16.290	16.290	16.000	16.070	15.899	62,010,516
2022-08-22	16.180	16.370	16.150	16.290	16.117	37,815,767
2022-08-19	16.350	16.550	16.250	16.260	16.087	40,141,601
2022-08-18	16.620	16.620	16.360	16.380	16.206	41,601,213
2022-08-17	16.620	16.750	16.350	16.650	16.473	47,436,898
2022-08-16	16.650	16.770	16.540	16.600	16.424	33,570,404
2022-08-15	16.770	16.870	16.500	16.650	16.473	42,829,095
2022-08-12	16.700	16.890	16.630	16.800	16.621	51,903,855
2022-08-11	16.170	16.790	16.170	16.750	16.572	86,058,107
2022-08-10	16.410	16.460	16.070	16.150	15.978	62,329,468
2022-08-09	16.620	16.650	16.400	16.460	16.285	30,426,254
2022-08-08	16.450	16.680	16.410	16.600	16.424	40,082,464
2022-08-05	16.330	16.500	16.220	16.500	16.325	48,272,546
2022-08-04	16.250	16.480	16.130	16.310	16.137	47,437,178
2022-08-03	16.480	16.770	16.070	16.120	15.949	68,136,006
2022-08-02	16.900	16.900	16.110	16.410	16.236	94,188,398

← NewerPage 17 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.