Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	22.150	22.440	22.050	22.250	22.250	57,039,185
2026-01-14	22.620	22.790	22.020	22.240	22.240	93,230,801
2026-01-13	22.700	22.950	22.280	22.620	22.620	93,479,014
2026-01-12	22.320	22.700	22.060	22.560	22.560	93,456,038
2026-01-09	21.570	22.380	21.570	22.280	22.280	110,415,456
2026-01-08	21.720	21.830	21.310	21.430	21.430	51,776,171
2026-01-07	21.880	21.950	21.620	21.730	21.730	58,527,999
2026-01-06	21.250	22.000	21.210	21.880	21.880	87,727,241
2026-01-05	21.110	21.350	21.010	21.260	21.260	77,539,132
2025-12-31	21.110	21.250	20.930	21.130	21.130	40,359,713
2025-12-30	20.670	21.350	20.670	21.040	21.040	75,035,501
2025-12-29	21.180	21.200	20.650	20.720	20.720	65,095,251
2025-12-26	20.630	21.280	20.600	21.170	21.170	71,579,945
2025-12-25	20.800	20.860	20.620	20.670	20.670	32,538,096
2025-12-24	20.690	20.900	20.560	20.800	20.800	31,632,194
2025-12-23	20.850	20.930	20.440	20.680	20.680	52,012,927
2025-12-22	21.300	21.380	20.860	20.890	20.890	58,059,980
2025-12-19	20.990	21.500	20.950	21.240	21.240	52,237,337
2025-12-18	20.900	21.180	20.700	21.000	21.000	38,853,047
2025-12-17	20.790	21.190	20.630	21.070	21.070	48,258,808
2025-12-16	21.040	21.040	20.620	20.760	20.760	42,009,714
2025-12-15	21.310	21.570	21.060	21.070	21.070	44,677,139
2025-12-12	21.190	21.390	21.090	21.320	21.320	53,330,151
2025-12-11	21.450	21.610	21.030	21.090	21.090	50,144,032
2025-12-10	21.170	21.550	21.030	21.470	21.470	51,653,148
2025-12-09	21.150	21.430	21.040	21.180	21.180	41,468,064
2025-12-08	21.430	21.630	21.030	21.230	21.230	65,289,833
2025-12-05	20.940	21.350	20.900	21.300	21.300	81,925,980
2025-12-04	20.410	20.990	20.340	20.970	20.970	83,791,248
2025-12-03	20.230	20.640	20.100	20.400	20.400	63,343,064
2025-12-02	20.110	20.260	19.990	20.160	20.160	50,792,825
2025-12-01	20.380	20.380	19.960	20.120	20.120	66,326,195
2025-11-28	20.060	20.360	19.950	20.320	20.320	42,242,601
2025-11-27	20.800	20.830	20.100	20.130	20.130	76,700,376
2025-11-26	20.400	21.040	20.400	20.880	20.880	61,589,568
2025-11-25	20.570	20.620	20.380	20.440	20.440	42,017,285
2025-11-24	20.530	20.660	20.210	20.510	20.510	38,377,593
2025-11-21	20.610	20.700	20.200	20.260	20.260	54,819,544
2025-11-20	20.800	21.120	20.800	20.860	20.860	37,658,062
2025-11-19	21.000	21.030	20.660	20.770	20.770	36,100,321
2025-11-18	20.570	21.280	20.540	20.860	20.860	76,073,458
2025-11-17	20.640	20.640	20.360	20.570	20.570	43,549,746
2025-11-14	20.880	21.050	20.650	20.660	20.660	41,021,209
2025-11-13	20.660	20.930	20.530	20.890	20.890	46,900,869
2025-11-12	20.910	20.950	20.610	20.650	20.650	44,102,173
2025-11-11	21.150	21.420	20.880	20.910	20.910	56,257,989
2025-11-10	22.000	22.000	20.850	21.130	21.130	131,699,336
2025-11-07	22.020	22.330	21.810	22.130	22.130	53,944,833
2025-11-06	21.940	22.180	21.720	21.990	21.990	47,856,320
2025-11-05	21.610	21.930	21.310	21.820	21.820	48,604,494
2025-11-04	21.800	22.180	21.580	21.710	21.710	51,538,824
2025-11-03	22.180	22.360	21.720	21.880	21.880	51,853,109
2025-10-31	22.560	22.640	22.140	22.140	22.140	71,294,673
2025-10-30	22.280	22.800	22.240	22.510	22.510	93,283,263
2025-10-29	21.950	22.180	21.900	22.120	22.120	51,955,906
2025-10-28	22.500	22.600	21.870	21.950	21.950	131,545,982
2025-10-27	22.940	23.470	22.370	22.530	22.530	102,752,625
2025-10-24	22.730	23.280	22.660	22.910	22.910	48,327,384
2025-10-23	22.800	22.830	22.250	22.680	22.680	66,329,247
2025-10-22	22.980	23.370	22.790	23.020	23.020	71,526,410

← NewerPage 4 of 5 · 242 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.