Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.000	17.090	16.680	17.050	16.869	59,643,016
2022-07-29	17.770	17.790	16.920	17.040	16.859	131,974,591
2022-07-28	17.890	17.950	17.690	17.710	17.522	59,912,669
2022-07-27	18.090	18.090	17.740	17.830	17.640	43,671,189
2022-07-26	17.830	18.160	17.780	18.100	17.908	44,800,771
2022-07-25	18.000	18.190	17.720	17.830	17.640	49,497,371
2022-07-22	17.900	18.270	17.680	17.910	17.720	55,002,133
2022-07-21	18.210	18.270	17.920	17.920	17.730	55,514,836
2022-07-20	18.410	18.490	18.130	18.210	18.016	51,407,684
2022-07-19	18.880	18.940	18.260	18.390	18.195	71,804,001
2022-07-18	17.740	18.790	17.670	18.750	18.551	123,600,325
2022-07-15	18.580	18.580	17.500	17.660	17.472	186,151,293
2022-07-14	19.090	19.190	18.810	18.930	18.729	79,031,097
2022-07-13	19.050	19.650	18.800	19.320	19.115	105,303,138
2022-07-12	18.720	19.230	18.710	18.860	18.660	57,369,274
2022-07-11	19.010	19.300	18.650	18.850	18.650	62,879,774
2022-07-08	18.910	19.480	18.910	19.010	18.808	73,229,087
2022-07-07	18.710	19.110	18.500	18.920	18.719	75,113,065
2022-07-06	19.310	19.310	18.500	18.680	18.481	128,272,969
2022-07-05	19.840	19.840	19.100	19.400	19.194	121,637,787
2022-07-04	20.170	20.170	19.690	19.830	19.619	109,472,728
2022-07-01	19.300	20.380	19.300	19.840	19.629	215,711,055
2022-06-30	18.360	19.190	18.320	19.060	18.857	141,060,617
2022-06-29	18.560	19.060	18.390	18.400	18.204	102,235,349
2022-06-28	18.580	18.720	18.430	18.630	18.432	65,787,557
2022-06-27	18.040	18.720	18.020	18.570	18.373	129,101,852
2022-06-24	18.250	18.270	17.840	18.110	17.918	104,072,732
2022-06-23	18.010	18.280	17.950	18.260	18.066	63,035,630
2022-06-22	18.640	18.680	18.000	18.010	17.819	78,499,707
2022-06-21	18.500	18.750	18.220	18.580	18.383	106,843,443
2022-06-20	18.010	18.710	17.770	18.580	18.383	128,564,243
2022-06-17	17.710	18.200	17.520	17.990	17.799	109,103,770
2022-06-16	18.300	18.640	17.800	17.920	17.730	123,366,996
2022-06-15	18.310	18.950	18.270	18.300	18.105	225,296,178
2022-06-14	17.450	18.310	17.320	18.240	18.046	150,809,493
2022-06-13	16.590	17.800	16.510	17.580	17.393	193,159,959
2022-06-10	16.900	16.900	16.450	16.810	16.631	109,057,782
2022-06-09	17.370	17.770	17.200	17.410	16.780	89,897,217
2022-06-08	17.500	17.650	17.160	17.350	16.722	78,963,495
2022-06-07	17.370	17.800	17.320	17.510	16.876	122,213,962
2022-06-06	16.950	17.430	16.800	17.380	16.751	115,865,826
2022-06-02	16.870	17.060	16.800	16.950	16.336	70,983,472
2022-06-01	16.860	17.050	16.660	16.800	16.192	87,336,084
2022-05-31	16.800	16.950	16.610	16.950	16.336	104,963,114
2022-05-30	17.100	17.170	16.660	16.790	16.182	86,868,961
2022-05-27	17.220	17.250	16.860	16.980	16.365	114,604,147
2022-05-26	16.370	17.300	16.350	17.090	16.471	202,495,275
2022-05-25	15.900	16.280	15.810	16.260	15.671	70,153,692
2022-05-24	16.410	16.580	15.970	15.970	15.392	84,139,872
2022-05-23	16.720	16.730	16.310	16.400	15.806	86,932,680
2022-05-20	15.960	16.700	15.940	16.590	15.989	164,891,948
2022-05-19	15.800	15.920	15.590	15.910	15.334	89,218,568
2022-05-18	16.360	16.390	16.100	16.100	15.517	72,465,190
2022-05-17	16.200	16.390	15.970	16.330	15.739	85,611,170
2022-05-16	16.460	16.800	16.180	16.240	15.652	148,548,717
2022-05-13	16.090	16.500	15.930	16.000	15.421	121,116,037
2022-05-12	16.020	16.260	15.730	15.910	15.334	81,027,134
2022-05-11	16.120	16.530	16.120	16.200	15.614	87,301,160
2022-05-10	15.660	16.350	15.470	16.200	15.614	74,053,085
2022-05-09	16.220	16.360	15.860	15.940	15.363	62,801,009

← NewerPage 18 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.