Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	20.790	20.920	20.020	20.140	19.411	123,902,820
2022-01-27	21.800	21.870	20.670	20.730	19.980	155,151,847
2022-01-26	21.810	22.140	21.470	21.970	21.175	83,620,679
2022-01-25	22.600	22.850	21.740	21.810	21.020	135,552,847
2022-01-24	22.950	23.180	22.530	22.750	21.926	101,689,140
2022-01-21	24.050	24.070	23.100	23.180	22.341	159,580,926
2022-01-20	24.350	24.600	23.730	24.250	23.372	127,579,835
2022-01-19	23.770	24.500	23.680	24.350	23.468	196,751,521
2022-01-18	23.260	23.800	23.080	23.540	22.688	118,279,799
2022-01-17	23.310	23.500	23.090	23.420	22.572	76,211,029
2022-01-14	23.880	23.880	23.330	23.380	22.534	95,040,258
2022-01-13	24.420	24.610	23.870	23.920	23.054	105,338,119
2022-01-12	24.520	24.640	24.020	24.490	23.603	108,269,357
2022-01-11	24.950	25.150	24.420	24.520	23.632	140,703,341
2022-01-10	25.200	25.310	24.410	24.860	23.960	160,071,297
2022-01-07	23.770	25.110	23.750	24.810	23.912	320,466,566
2022-01-06	22.910	24.100	22.860	23.850	22.987	228,516,044
2022-01-05	22.810	23.290	22.660	23.080	22.244	127,557,366
2022-01-04	22.790	22.890	22.520	22.800	21.975	77,009,119
2021-12-31	23.180	23.270	22.720	22.800	21.975	97,708,670
2021-12-30	23.220	23.300	23.100	23.140	22.302	74,389,831
2021-12-29	23.770	23.860	23.330	23.350	22.505	67,821,577
2021-12-28	23.580	24.000	23.580	23.750	22.890	88,706,747
2021-12-27	23.360	23.740	23.190	23.510	22.659	65,119,869
2021-12-24	23.400	23.770	23.280	23.360	22.514	80,301,454
2021-12-23	23.230	23.520	22.840	23.520	22.669	101,469,993
2021-12-22	23.550	23.550	23.130	23.210	22.370	65,416,366
2021-12-21	23.120	23.530	23.100	23.430	22.582	69,568,844
2021-12-20	23.190	23.300	23.110	23.150	22.312	93,436,287
2021-12-17	24.000	24.280	23.540	23.540	22.688	116,149,752
2021-12-16	23.590	23.900	23.380	23.890	23.025	105,196,235
2021-12-15	23.680	23.930	23.600	23.610	22.755	90,265,683
2021-12-14	23.850	23.990	23.620	23.700	22.842	149,032,974
2021-12-13	23.660	24.720	23.650	24.120	23.247	343,803,268
2021-12-10	23.600	23.740	23.140	23.170	22.331	163,686,624
2021-12-09	23.560	24.150	23.510	23.810	22.948	183,672,920
2021-12-08	24.010	24.020	23.460	23.750	22.890	263,269,385
2021-12-07	23.100	24.450	22.910	24.250	23.372	394,790,609
2021-12-06	22.550	23.050	22.440	22.690	21.869	150,401,605
2021-12-03	22.340	22.550	22.060	22.450	21.637	99,715,914
2021-12-02	21.880	22.590	21.750	22.360	21.551	137,947,908
2021-12-01	21.890	22.080	21.810	22.050	21.252	58,355,199
2021-11-30	22.070	22.220	21.880	21.900	21.107	74,253,010
2021-11-29	22.010	22.170	21.900	22.070	21.271	83,444,793
2021-11-26	22.590	22.940	22.440	22.490	21.676	90,542,741
2021-11-25	22.550	22.890	22.210	22.730	21.907	114,154,802
2021-11-24	23.000	23.000	22.450	22.560	21.743	120,978,513
2021-11-23	22.000	23.090	21.920	22.910	22.081	223,342,218
2021-11-22	21.900	22.300	21.830	22.050	21.252	96,952,341
2021-11-19	21.660	22.000	21.410	21.900	21.107	125,762,154
2021-11-18	22.000	22.000	21.700	21.720	20.934	80,860,342
2021-11-17	21.960	22.160	21.700	22.070	21.271	84,058,107
2021-11-16	22.300	22.440	22.000	22.010	21.213	75,866,666
2021-11-15	22.270	22.450	22.110	22.190	21.387	77,186,237
2021-11-12	22.380	22.390	21.980	22.170	21.367	99,590,052
2021-11-11	21.740	22.560	21.610	22.560	21.743	168,734,302
2021-11-10	22.040	22.100	21.510	21.780	20.992	143,825,473
2021-11-09	22.600	22.680	22.110	22.190	21.387	130,507,756
2021-11-08	23.010	23.260	22.730	22.760	21.936	82,456,419
2021-11-05	22.590	23.200	22.380	23.000	22.167	156,798,801

← NewerPage 20 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.