Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.700	19.800	19.240	19.520	19.520	123,733,302
2025-07-18	18.880	19.070	18.710	19.010	19.010	41,645,109
2025-07-17	18.690	18.940	18.660	18.840	18.840	32,102,002
2025-07-16	18.830	18.890	18.630	18.710	18.710	32,715,632
2025-07-15	18.740	18.950	18.730	18.900	18.900	43,202,947
2025-07-14	18.830	18.950	18.700	18.740	18.740	36,094,298
2025-07-11	18.990	19.100	18.830	18.830	18.830	48,433,156
2025-07-10	19.120	19.270	18.920	18.920	18.920	63,637,163
2025-07-09	18.990	19.210	18.890	19.110	19.110	66,195,213
2025-07-08	18.400	19.080	18.360	19.070	19.070	105,400,844
2025-07-07	18.250	18.380	18.100	18.350	18.350	33,977,308
2025-07-04	18.160	18.300	18.050	18.230	18.230	33,447,086
2025-07-03	18.200	18.210	18.070	18.160	18.160	30,009,568
2025-07-02	17.800	18.390	17.730	18.200	18.200	72,243,896
2025-07-01	17.950	17.960	17.640	17.730	17.730	43,334,595
2025-06-30	17.930	18.020	17.880	17.950	17.950	26,371,593
2025-06-27	17.830	18.090	17.780	17.930	17.930	34,134,740
2025-06-26	18.000	18.130	17.870	17.910	17.910	39,751,612
2025-06-25	18.050	18.070	17.860	18.010	18.010	43,286,642
2025-06-24	17.690	18.060	17.680	18.000	18.000	47,420,642
2025-06-23	17.400	17.700	17.320	17.660	17.660	30,222,301
2025-06-20	17.440	17.580	17.320	17.490	17.490	22,238,254
2025-06-19	17.790	17.810	17.380	17.440	17.440	46,944,376
2025-06-18	18.010	18.100	17.760	17.780	17.780	35,897,991
2025-06-17	17.890	18.170	17.880	18.030	18.030	46,232,928
2025-06-16	17.770	17.900	17.700	17.810	17.810	33,913,711
2025-06-13	17.770	17.870	17.660	17.790	17.790	33,272,144
2025-06-12	17.900	17.940	17.720	17.800	17.800	26,177,740
2025-06-11	17.980	18.050	17.820	17.910	17.910	32,908,794
2025-06-10	18.350	18.520	18.100	18.180	18.180	34,794,714
2025-06-09	18.390	18.550	18.300	18.320	18.320	49,331,792
2025-06-06	18.300	18.600	18.250	18.470	18.470	41,101,868
2025-06-05	18.300	18.340	18.130	18.250	18.250	39,726,135
2025-06-04	18.450	18.450	18.210	18.300	18.300	45,561,636
2025-06-03	19.130	19.130	18.340	18.420	18.420	67,824,407
2025-05-30	18.760	18.880	18.570	18.830	18.830	32,198,183
2025-05-29	18.540	18.920	18.510	18.750	18.750	39,499,377
2025-05-28	18.470	18.630	18.440	18.500	18.500	24,177,437
2025-05-27	18.660	18.700	18.410	18.410	18.410	29,043,551
2025-05-26	18.840	18.880	18.500	18.660	18.660	49,158,280
2025-05-23	19.180	19.190	18.860	18.910	18.910	45,361,850
2025-05-22	19.010	19.230	18.940	19.070	19.070	35,766,569
2025-05-21	18.980	19.100	18.930	19.010	19.010	35,217,720
2025-05-20	19.190	19.250	18.850	18.980	18.980	58,014,035
2025-05-19	19.300	19.420	19.100	19.180	19.180	38,004,281
2025-05-16	19.200	19.400	19.120	19.300	19.300	30,728,287
2025-05-15	19.530	19.600	19.150	19.200	19.200	57,965,966
2025-05-14	19.870	19.870	19.330	19.580	19.580	70,391,853
2025-05-13	20.090	20.190	19.810	19.920	19.920	44,290,606
2025-05-12	19.780	20.160	19.700	20.000	20.000	61,242,539
2025-05-09	19.410	19.800	19.370	19.720	19.720	52,068,736
2025-05-08	19.570	19.570	19.350	19.410	19.410	41,631,343
2025-05-07	20.100	20.100	19.510	19.690	19.690	52,420,436
2025-05-06	19.180	19.750	19.070	19.680	19.680	79,710,910
2025-04-30	19.480	19.560	18.880	18.890	18.890	70,421,224
2025-04-29	18.960	19.250	18.960	19.190	19.190	34,470,547
2025-04-28	19.090	19.380	19.000	19.050	19.050	29,018,143
2025-04-25	19.200	19.240	18.960	19.090	19.090	29,404,099
2025-04-24	19.420	19.650	19.030	19.050	19.050	42,822,156
2025-04-23	19.010	19.640	18.980	19.400	19.400	71,991,972

← NewerPage 6 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.