Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.080	20.120	19.710	19.920	19.920	71,212,162
2026-04-17	20.470	20.470	19.920	20.160	20.160	68,437,427
2026-04-16	20.720	20.960	20.210	20.390	20.390	82,141,123
2026-04-15	20.960	21.140	20.640	20.660	20.660	61,881,986
2026-04-14	20.580	20.950	20.580	20.860	20.860	71,622,124
2026-04-13	20.550	20.730	20.320	20.360	20.360	61,629,262
2026-04-10	20.910	20.990	20.640	20.660	20.660	53,900,416
2026-04-09	20.700	20.850	20.570	20.660	20.660	54,080,197
2026-04-08	20.200	20.940	20.200	20.860	20.860	119,092,726
2026-04-07	19.920	20.020	19.450	19.520	19.520	57,924,487
2026-04-03	20.070	20.340	19.830	19.880	19.880	49,732,027
2026-04-02	20.120	20.380	19.850	20.070	20.070	68,669,521
2026-04-01	19.810	20.330	19.690	20.300	20.300	130,414,126
2026-03-31	19.000	19.800	18.960	19.220	19.220	122,997,001
2026-03-30	18.810	19.000	18.610	18.870	18.870	65,071,345
2026-03-27	19.030	19.290	18.970	19.160	19.160	55,301,541
2026-03-26	19.700	19.740	19.170	19.260	19.260	41,874,769
2026-03-25	19.500	19.860	19.430	19.730	19.730	71,114,883
2026-03-24	18.800	19.200	18.720	19.130	19.130	69,990,877
2026-03-23	19.020	19.210	18.450	18.650	18.650	100,994,864
2026-03-20	19.860	19.910	19.430	19.430	19.430	62,243,262
2026-03-19	20.440	20.460	19.640	19.760	19.760	103,647,065
2026-03-18	20.820	20.860	20.270	20.700	20.700	63,874,952
2026-03-17	20.990	21.220	20.760	20.760	20.760	55,120,633
2026-03-16	21.270	21.290	20.730	20.850	20.850	71,845,667
2026-03-13	21.390	21.690	21.270	21.290	21.290	56,870,719
2026-03-12	22.100	22.140	21.110	21.510	21.510	103,712,265
2026-03-11	22.300	22.340	21.740	22.250	22.250	63,770,797
2026-03-10	21.650	22.260	21.580	22.060	22.060	76,912,366
2026-03-09	21.670	21.680	20.830	21.270	21.270	88,810,646
2026-03-06	22.120	22.200	21.810	22.030	22.030	65,971,930
2026-03-05	22.260	22.730	21.960	22.080	22.080	64,932,098
2026-03-04	22.000	22.320	21.770	22.010	22.010	51,011,803
2026-03-03	23.130	23.260	22.000	22.190	22.190	87,191,466
2026-03-02	23.000	23.370	22.770	22.970	22.970	54,796,598
2026-02-27	23.440	23.590	23.030	23.150	23.150	53,236,487
2026-02-26	23.960	23.990	23.250	23.350	23.350	55,722,569
2026-02-25	23.950	24.290	23.880	23.980	23.980	62,630,632
2026-02-24	23.320	24.210	23.020	23.950	23.950	80,532,265
2026-02-13	23.760	23.860	23.070	23.120	23.120	59,102,138
2026-02-12	23.990	24.080	23.690	23.960	23.960	47,617,472
2026-02-11	23.840	24.260	23.700	23.920	23.920	68,006,456
2026-02-10	23.680	23.860	23.340	23.780	23.780	60,307,203
2026-02-09	23.380	23.910	23.260	23.580	23.580	72,556,705
2026-02-06	23.050	23.290	22.890	22.980	22.980	47,720,974
2026-02-05	23.250	23.400	23.020	23.270	23.270	68,288,274
2026-02-04	22.910	23.300	22.800	23.260	23.260	85,973,256
2026-02-03	21.450	23.110	21.440	23.080	23.080	131,205,673
2026-02-02	22.030	22.040	21.300	21.380	21.380	61,528,219
2026-01-30	22.080	22.260	21.710	21.920	21.920	62,232,706
2026-01-29	22.450	22.450	21.750	22.120	22.120	95,732,630
2026-01-28	22.780	22.780	22.180	22.250	22.250	109,257,224
2026-01-27	23.040	23.320	22.680	22.830	22.830	76,637,685
2026-01-26	23.030	23.420	22.800	23.050	23.050	99,202,230
2026-01-23	22.710	23.230	22.620	22.980	22.980	99,390,105
2026-01-22	22.610	22.690	22.350	22.610	22.610	64,258,926
2026-01-21	22.530	22.820	22.410	22.580	22.580	79,854,638
2026-01-20	22.200	22.630	22.130	22.550	22.550	100,454,143
2026-01-19	21.980	22.270	21.890	22.100	22.100	71,685,411
2026-01-16	22.190	22.540	22.010	22.110	22.110	68,487,410

← NewerPage 3 of 21 · 1,215 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.