Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	18.740	18.980	18.310	18.650	18.650	80,798,352
2026-07-16	19.200	19.390	18.840	18.950	18.770	70,661,188
2026-07-15	18.630	19.470	18.540	19.160	18.978	81,335,155
2026-07-14	18.590	18.690	18.100	18.630	18.453	81,542,991
2026-07-13	18.800	18.980	18.270	18.710	18.532	70,450,914
2026-07-10	18.500	19.350	18.350	18.860	18.681	80,412,319
2026-07-09	18.720	18.800	18.140	18.570	18.570	88,332,787
2026-07-08	19.210	19.400	18.830	18.850	18.850	92,769,237
2026-07-07	19.300	19.980	19.300	19.440	19.440	168,222,030
2026-07-06	18.520	19.080	18.400	18.890	18.890	105,703,997
2026-07-03	17.850	18.670	17.850	18.560	18.560	143,217,511
2026-07-02	17.210	18.060	17.210	17.770	17.770	135,549,472
2026-07-01	17.290	17.490	16.680	17.430	17.430	112,907,893
2026-06-30	17.880	18.130	17.210	17.280	17.280	120,797,458
2026-06-29	17.610	18.350	17.140	18.020	18.020	113,099,197
2026-06-26	17.640	18.190	17.620	17.680	17.680	84,077,584
2026-06-25	17.600	18.400	17.600	17.750	17.750	101,283,572
2026-06-24	18.150	18.180	17.530	17.620	17.620	93,843,325
2026-06-23	18.880	18.980	17.980	18.050	18.050	100,784,312
2026-06-22	18.300	18.990	17.910	18.950	18.950	101,609,564
2026-06-18	18.810	18.890	18.290	18.370	18.370	77,265,765
2026-06-17	18.550	18.930	18.450	18.910	18.910	70,538,058
2026-06-16	19.220	19.310	18.590	18.650	18.650	90,231,127
2026-06-15	19.320	19.890	19.000	19.190	19.190	92,063,668
2026-06-12	18.400	19.220	18.400	18.910	18.910	113,054,955
2026-06-11	18.610	18.690	18.000	18.220	18.220	93,407,397
2026-06-10	19.920	19.990	18.680	18.850	18.850	125,417,611
2026-06-09	19.590	19.930	19.150	19.920	19.920	142,899,633
2026-06-08	19.000	19.990	19.000	19.510	19.510	230,172,808
2026-06-05	18.300	18.920	18.200	18.650	18.650	136,492,800
2026-06-04	17.900	18.390	17.820	18.140	18.140	93,987,276
2026-06-03	18.110	18.330	17.800	17.960	17.960	78,023,516
2026-06-02	18.000	18.360	17.660	18.140	18.140	88,539,755
2026-06-01	17.910	18.230	17.380	18.070	18.070	131,284,017
2026-05-29	17.890	18.550	17.890	17.940	17.940	134,198,980
2026-05-28	18.420	18.430	17.650	17.900	17.900	104,250,919
2026-05-27	18.880	18.880	18.150	18.470	18.470	115,093,946
2026-05-26	18.780	19.130	18.580	18.880	18.880	111,160,540
2026-05-25	19.110	19.440	18.690	18.830	18.830	72,783,760
2026-05-22	19.300	19.300	18.800	18.960	18.960	67,257,679
2026-05-21	19.500	20.010	18.940	18.960	18.960	125,111,670
2026-05-20	19.320	19.710	18.990	19.400	19.400	71,977,912
2026-05-19	19.520	19.560	19.000	19.310	19.310	75,523,667
2026-05-18	20.400	20.400	19.210	19.390	19.390	115,802,896
2026-05-15	20.600	20.980	20.350	20.460	20.460	86,100,106
2026-05-14	21.380	21.550	20.600	20.610	20.610	83,983,269
2026-05-13	21.200	21.460	21.030	21.390	21.390	86,102,011
2026-05-12	21.690	21.790	21.250	21.360	21.360	108,155,556
2026-05-11	21.400	22.480	21.400	21.840	21.840	235,732,947
2026-05-08	20.900	20.900	20.310	20.530	20.530	107,276,039
2026-05-07	21.020	21.100	20.730	20.980	20.980	101,532,853
2026-05-06	20.600	21.050	20.310	20.910	20.910	149,478,928
2026-04-30	20.070	20.780	19.980	20.350	20.350	122,216,399
2026-04-29	20.070	20.500	20.070	20.500	20.500	99,209,946
2026-04-28	19.550	20.390	19.490	20.140	20.140	132,024,861
2026-04-27	19.590	19.640	19.400	19.500	19.500	47,176,779
2026-04-24	19.500	19.660	19.310	19.520	19.520	45,886,770
2026-04-23	19.720	19.860	19.520	19.600	19.600	54,981,577
2026-04-22	19.940	20.030	19.610	19.780	19.780	70,775,589
2026-04-21	19.990	20.120	19.810	19.930	19.930	58,677,025

← NewerPage 2 of 3 · 121 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.