Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.590	22.950	22.430	22.830	22.830	58,495,482
2025-10-20	22.820	23.070	22.380	22.490	22.490	58,994,568
2025-10-17	23.450	23.450	22.430	22.500	22.500	75,927,280
2025-10-16	23.470	23.970	23.280	23.570	23.570	78,706,902
2025-10-15	22.800	23.760	22.730	23.460	23.460	88,593,180
2025-10-14	23.000	24.050	22.850	23.040	23.040	104,005,192
2025-10-13	22.000	22.980	21.880	22.870	22.870	72,351,627
2025-10-10	23.180	23.660	22.880	22.960	22.960	82,267,082
2025-10-09	23.010	23.290	22.500	23.240	23.240	90,911,186
2025-09-30	22.980	23.480	22.800	23.240	23.240	82,776,296
2025-09-29	22.350	23.030	22.000	22.970	22.970	110,994,102
2025-09-26	22.000	22.620	21.960	22.280	22.280	69,302,799
2025-09-25	22.250	22.440	21.940	22.150	22.150	57,538,072
2025-09-24	21.550	22.350	21.400	22.250	22.250	96,741,068
2025-09-23	21.700	21.780	21.200	21.630	21.630	51,573,451
2025-09-22	21.900	21.920	21.360	21.580	21.580	64,668,877
2025-09-19	20.750	21.940	20.720	21.890	21.890	145,010,819
2025-09-18	21.030	21.170	20.660	20.790	20.790	57,568,921
2025-09-17	20.560	21.070	20.530	20.970	20.970	51,552,959
2025-09-16	20.700	20.840	20.510	20.650	20.650	36,959,985
2025-09-15	21.130	21.210	20.550	20.660	20.660	70,365,560
2025-09-12	21.330	21.440	21.060	21.120	21.120	59,922,082
2025-09-11	21.060	21.210	20.870	21.210	21.210	50,808,778
2025-09-10	21.360	21.390	21.060	21.150	21.150	39,783,515
2025-09-09	20.880	21.450	20.770	21.280	21.280	85,232,201
2025-09-08	20.680	21.000	20.410	20.920	20.920	76,306,759
2025-09-05	20.310	20.850	20.210	20.670	20.670	64,412,498
2025-09-04	20.660	20.700	20.000	20.270	20.270	87,402,949
2025-09-03	20.970	21.380	20.530	20.800	20.800	57,850,105
2025-09-02	21.180	21.320	20.710	20.950	20.950	65,463,879
2025-09-01	21.200	21.480	20.900	21.160	21.160	99,375,415
2025-08-29	21.450	21.620	21.010	21.030	21.030	99,378,749
2025-08-28	21.230	21.480	20.880	21.230	21.230	80,516,289
2025-08-27	21.500	22.000	21.300	21.300	21.300	90,866,403
2025-08-26	21.630	21.710	21.400	21.540	21.540	58,341,606
2025-08-25	21.320	21.630	21.220	21.630	21.630	96,267,667
2025-08-22	21.400	21.630	21.210	21.300	21.300	96,528,529
2025-08-21	20.990	21.140	20.800	21.000	21.000	65,399,474
2025-08-20	20.280	20.850	20.200	20.850	20.850	78,009,506
2025-08-19	20.720	20.990	20.150	20.220	20.220	94,860,938
2025-08-18	21.080	21.100	20.700	20.700	20.700	94,339,119
2025-08-15	20.820	21.260	20.660	21.000	21.000	72,501,658
2025-08-14	20.830	21.250	20.710	20.900	20.900	69,707,676
2025-08-13	20.840	21.010	20.760	20.830	20.830	65,274,162
2025-08-12	20.990	21.030	20.810	20.840	20.840	48,211,590
2025-08-11	21.030	21.110	20.900	21.000	21.000	68,648,587
2025-08-08	20.400	21.260	20.400	21.040	21.040	165,993,800
2025-08-07	20.020	20.500	19.810	20.370	20.370	104,864,883
2025-08-06	19.710	20.050	19.640	20.020	20.020	64,422,258
2025-08-05	19.680	19.740	19.560	19.640	19.640	52,217,969
2025-08-04	19.770	19.900	19.610	19.690	19.690	44,547,339
2025-08-01	19.850	19.980	19.700	19.780	19.780	45,885,155
2025-07-31	20.200	20.330	19.850	19.940	19.940	76,311,669
2025-07-30	20.160	20.440	20.060	20.210	20.210	77,454,998
2025-07-29	19.950	20.320	19.800	20.200	20.200	94,533,074
2025-07-28	19.860	19.990	19.690	19.970	19.970	88,936,096
2025-07-25	20.280	20.280	19.800	19.930	19.930	110,448,225
2025-07-24	19.810	20.480	19.680	20.350	20.350	167,867,092
2025-07-23	21.400	21.400	20.020	20.090	20.090	267,634,706
2025-07-22	20.000	21.470	20.000	21.220	21.220	397,429,361

← NewerPage 5 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.