Sany Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.230	19.230	18.940	18.950	18.950	33,058,123
2025-04-21	19.080	19.400	18.910	19.230	19.230	38,104,022
2025-04-18	19.050	19.230	18.800	19.190	19.190	36,450,389
2025-04-17	18.950	19.160	18.830	19.060	19.060	43,357,123
2025-04-16	18.950	19.100	18.430	19.100	19.100	59,640,943
2025-04-15	18.890	18.980	18.500	18.960	18.960	49,865,989
2025-04-14	19.310	19.390	18.810	18.890	18.890	65,957,590
2025-04-11	18.910	19.390	18.910	19.310	19.310	48,242,371
2025-04-10	19.400	19.410	18.800	19.100	19.100	80,101,498
2025-04-09	18.390	19.120	18.150	19.120	19.120	108,867,506
2025-04-08	18.200	18.550	17.800	18.550	18.550	123,186,250
2025-04-07	18.150	18.450	17.490	18.000	18.000	121,163,753
2025-04-03	19.200	19.320	18.890	19.100	19.100	41,131,369
2025-04-02	18.890	19.440	18.880	19.360	19.360	53,594,834
2025-04-01	19.150	19.200	18.830	18.930	18.930	37,233,130
2025-03-31	19.230	19.280	18.930	19.070	19.070	40,481,023
2025-03-28	19.280	19.480	19.110	19.250	19.250	43,275,183
2025-03-27	19.200	19.330	19.100	19.250	19.250	31,703,864
2025-03-26	19.600	19.650	19.050	19.290	19.290	75,121,890
2025-03-25	20.000	20.060	19.530	19.560	19.560	54,509,770
2025-03-24	19.700	20.140	19.630	19.960	19.960	61,732,050
2025-03-21	19.850	19.950	19.540	19.590	19.590	54,188,676
2025-03-20	20.300	20.550	19.800	19.850	19.850	79,632,210
2025-03-19	19.750	20.090	19.730	20.000	20.000	65,680,387
2025-03-18	20.480	20.480	19.740	19.920	19.920	112,180,736
2025-03-17	20.480	20.590	20.190	20.430	20.430	109,203,646
2025-03-14	20.040	20.580	20.040	20.490	20.490	121,065,310
2025-03-13	20.050	20.180	19.850	20.040	20.040	92,554,926
2025-03-12	20.500	20.730	20.150	20.160	20.160	106,907,291
2025-03-11	20.270	20.750	20.230	20.540	20.540	127,862,892
2025-03-10	20.200	20.550	20.000	20.470	20.470	210,641,673
2025-03-07	19.640	19.960	19.410	19.860	19.860	93,923,512
2025-03-06	19.450	19.760	19.200	19.660	19.660	133,600,858
2025-03-05	19.450	20.000	19.380	19.680	19.680	219,857,011
2025-03-04	18.700	18.950	18.520	18.840	18.840	69,543,269
2025-03-03	18.250	19.380	18.250	18.800	18.800	151,430,687
2025-02-28	17.930	18.500	17.910	18.200	18.200	137,167,392
2025-02-27	17.760	18.130	17.710	18.020	18.020	81,463,824
2025-02-26	17.880	18.180	17.730	17.790	17.790	66,148,615
2025-02-25	17.720	18.180	17.610	17.900	17.900	80,585,716
2025-02-24	17.700	17.950	17.650	17.840	17.840	69,585,941
2025-02-21	17.600	17.760	17.240	17.680	17.680	97,919,460
2025-02-20	17.480	17.700	17.290	17.650	17.650	79,370,163
2025-02-19	17.070	17.570	17.040	17.450	17.450	85,754,507
2025-02-18	17.320	17.460	16.930	17.040	17.040	70,332,825
2025-02-17	17.450	17.520	17.130	17.360	17.360	70,510,888
2025-02-14	16.990	17.480	16.980	17.460	17.460	106,195,065
2025-02-13	17.000	17.200	16.900	16.960	16.960	58,084,253
2025-02-12	16.840	17.120	16.760	16.990	16.990	50,770,532
2025-02-11	16.980	17.060	16.840	16.880	16.880	49,263,129
2025-02-10	16.710	17.050	16.620	16.990	16.990	98,327,622
2025-02-07	15.780	16.800	15.640	16.750	16.750	130,453,545
2025-02-06	15.790	15.870	15.580	15.760	15.760	55,364,478
2025-02-05	16.100	16.170	15.780	15.810	15.810	45,001,698
2025-01-27	16.290	16.340	16.100	16.100	16.100	30,223,469
2025-01-24	16.060	16.290	16.010	16.200	16.200	36,140,649
2025-01-23	16.210	16.260	16.020	16.070	16.070	42,162,411
2025-01-22	16.210	16.330	16.000	16.100	16.100	47,908,260
2025-01-21	16.050	16.230	15.880	16.210	16.210	62,923,909
2025-01-20	15.500	16.060	15.500	15.920	15.920	96,335,638

← NewerPage 7 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.