Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.250	16.610	16.050	16.210	15.623	67,683,661
2022-05-05	16.500	16.940	16.400	16.600	15.999	90,926,474
2022-04-29	15.530	16.800	15.310	16.500	15.903	148,353,563
2022-04-28	15.620	15.850	15.350	15.780	15.209	99,375,040
2022-04-27	14.700	15.700	14.700	15.620	15.055	150,707,884
2022-04-26	15.330	15.460	14.580	14.610	14.081	114,758,121
2022-04-25	16.000	16.220	15.300	15.320	14.765	135,457,135
2022-04-22	16.620	16.990	16.320	16.840	16.230	67,245,342
2022-04-21	17.310	17.370	16.660	16.720	16.115	99,949,593
2022-04-20	17.750	17.860	17.320	17.380	16.751	65,663,711
2022-04-19	17.990	18.240	17.510	17.680	17.040	87,882,748
2022-04-18	18.260	18.290	17.950	18.010	17.358	70,691,557
2022-04-15	18.500	18.680	18.360	18.430	17.763	72,762,420
2022-04-14	18.250	18.900	18.220	18.750	18.071	118,923,880
2022-04-13	18.500	18.500	18.100	18.160	17.503	110,910,444
2022-04-12	18.490	18.930	18.370	18.780	18.100	127,203,821
2022-04-11	19.200	19.200	18.510	18.620	17.946	194,683,192
2022-04-08	17.800	19.430	17.800	19.270	18.572	323,122,236
2022-04-07	17.700	18.130	17.620	17.660	17.021	128,620,162
2022-04-06	17.400	18.030	17.260	17.880	17.233	133,026,033
2022-04-01	17.380	17.700	17.320	17.550	16.915	68,377,327
2022-03-31	17.500	17.800	17.450	17.520	16.886	84,596,914
2022-03-30	16.880	17.650	16.810	17.630	16.992	131,099,530
2022-03-29	17.230	17.250	16.690	16.720	16.115	66,323,058
2022-03-28	17.000	17.300	16.730	17.240	16.616	59,456,329
2022-03-25	17.460	17.560	17.090	17.100	16.481	59,086,846
2022-03-24	17.490	17.550	17.260	17.460	16.828	58,400,979
2022-03-23	17.660	17.840	17.600	17.630	16.992	53,827,052
2022-03-22	17.630	17.870	17.520	17.720	17.079	52,379,724
2022-03-21	18.000	18.070	17.600	17.770	17.127	77,862,850
2022-03-18	17.600	18.070	17.420	17.950	17.300	125,928,171
2022-03-17	17.460	18.110	17.320	17.720	17.079	161,301,093
2022-03-16	16.950	17.270	16.200	17.170	16.548	125,395,353
2022-03-15	17.310	17.420	16.500	16.500	15.903	106,580,218
2022-03-14	17.560	18.020	17.420	17.420	16.789	83,012,169
2022-03-11	16.890	17.880	16.670	17.870	17.223	142,221,174
2022-03-10	17.480	17.490	17.170	17.230	16.606	105,438,773
2022-03-09	17.700	17.790	16.350	17.080	16.462	155,704,742
2022-03-08	18.100	18.290	17.320	17.660	17.021	135,839,706
2022-03-07	18.720	18.720	18.060	18.160	17.503	137,591,674
2022-03-04	19.300	19.300	18.880	18.930	18.245	119,048,115
2022-03-03	19.540	19.600	19.390	19.430	18.727	71,694,072
2022-03-02	19.600	19.610	19.400	19.500	18.794	75,320,403
2022-03-01	19.600	19.760	19.550	19.740	19.025	83,630,243
2022-02-28	20.150	20.150	19.520	19.610	18.900	148,479,331
2022-02-25	20.310	20.480	20.060	20.170	19.440	82,882,331
2022-02-24	20.690	20.690	20.080	20.190	19.459	94,120,562
2022-02-23	20.380	20.770	20.380	20.750	19.999	75,920,180
2022-02-22	20.580	20.600	20.310	20.380	19.642	72,474,733
2022-02-21	20.850	20.860	20.630	20.780	20.028	55,491,746
2022-02-18	20.550	20.900	20.490	20.890	20.134	58,997,368
2022-02-17	20.840	20.890	20.600	20.750	19.999	49,515,075
2022-02-16	20.920	21.000	20.680	20.820	20.066	50,258,999
2022-02-15	20.400	20.780	20.350	20.750	19.999	57,676,212
2022-02-14	20.660	20.860	20.250	20.460	19.719	73,934,421
2022-02-11	21.200	21.260	20.720	20.820	20.066	79,766,540
2022-02-10	21.210	21.340	21.000	21.210	20.442	61,322,187
2022-02-09	21.250	21.250	20.870	21.190	20.423	76,152,645
2022-02-08	20.910	21.380	20.760	21.250	20.481	96,091,981
2022-02-07	20.540	20.840	20.370	20.740	19.989	80,759,123

← NewerPage 19 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.