Sany Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 17.610 | 17.610 | 17.260 | 17.440 | 17.440 | 63,687,039 |
| 2024-10-23 | 17.810 | 17.870 | 17.650 | 17.700 | 17.700 | 68,261,069 |
| 2024-10-22 | 17.750 | 17.970 | 17.620 | 17.800 | 17.800 | 70,570,012 |
| 2024-10-21 | 18.000 | 18.150 | 17.610 | 17.760 | 17.760 | 84,967,655 |
| 2024-10-18 | 17.660 | 18.250 | 17.550 | 18.000 | 18.000 | 104,473,260 |
| 2024-10-17 | 18.150 | 18.320 | 17.680 | 17.730 | 17.730 | 74,798,500 |
| 2024-10-16 | 18.080 | 18.430 | 18.020 | 18.170 | 18.170 | 62,869,312 |
| 2024-10-15 | 18.670 | 18.750 | 18.260 | 18.280 | 18.280 | 71,140,392 |
| 2024-10-14 | 18.000 | 18.660 | 18.000 | 18.660 | 18.660 | 122,966,143 |
| 2024-10-11 | 18.400 | 18.520 | 17.750 | 17.910 | 17.910 | 84,415,882 |
| 2024-10-10 | 17.930 | 19.100 | 17.930 | 18.580 | 18.580 | 136,630,023 |
| 2024-10-09 | 19.080 | 19.080 | 17.930 | 17.930 | 17.930 | 197,425,740 |
| 2024-10-08 | 20.760 | 20.760 | 19.000 | 19.420 | 19.420 | 254,251,412 |
| 2024-09-30 | 18.420 | 19.200 | 18.020 | 18.880 | 18.880 | 248,847,666 |
| 2024-09-27 | 17.490 | 17.930 | 17.330 | 17.820 | 17.820 | 85,241,840 |
| 2024-09-26 | 16.700 | 17.190 | 16.620 | 17.190 | 17.190 | 71,427,010 |
| 2024-09-25 | 16.860 | 17.180 | 16.630 | 16.700 | 16.700 | 71,991,492 |
| 2024-09-24 | 16.370 | 16.710 | 16.090 | 16.670 | 16.670 | 68,534,629 |
| 2024-09-23 | 15.840 | 16.310 | 15.830 | 16.240 | 16.240 | 50,809,804 |
| 2024-09-20 | 15.730 | 15.950 | 15.560 | 15.850 | 15.850 | 39,899,179 |
| 2024-09-19 | 15.830 | 16.170 | 15.640 | 15.680 | 15.680 | 61,449,559 |
| 2024-09-18 | 15.230 | 15.900 | 15.200 | 15.840 | 15.840 | 53,442,642 |
| 2024-09-13 | 15.530 | 15.590 | 15.230 | 15.280 | 15.280 | 36,196,575 |
| 2024-09-12 | 15.500 | 15.790 | 15.430 | 15.500 | 15.500 | 26,482,071 |
| 2024-09-11 | 15.200 | 15.600 | 15.150 | 15.570 | 15.570 | 34,597,922 |
| 2024-09-10 | 15.430 | 15.430 | 15.070 | 15.290 | 15.290 | 43,570,502 |
| 2024-09-09 | 15.770 | 15.770 | 15.160 | 15.240 | 15.240 | 88,776,793 |
| 2024-09-06 | 16.480 | 16.590 | 16.120 | 16.130 | 16.130 | 31,538,250 |
| 2024-09-05 | 16.360 | 16.480 | 16.230 | 16.430 | 16.430 | 26,349,799 |
| 2024-09-04 | 16.450 | 16.450 | 16.180 | 16.350 | 16.350 | 27,579,853 |
| 2024-09-03 | 16.310 | 16.480 | 16.210 | 16.380 | 16.380 | 29,135,801 |
| 2024-09-02 | 16.160 | 16.580 | 16.120 | 16.310 | 16.310 | 62,936,987 |
| 2024-08-30 | 15.760 | 16.250 | 15.350 | 16.120 | 16.120 | 73,371,874 |
| 2024-08-29 | 16.060 | 16.120 | 15.880 | 15.880 | 15.880 | 42,778,804 |
| 2024-08-28 | 16.040 | 16.200 | 15.940 | 16.120 | 16.120 | 26,094,380 |
| 2024-08-27 | 16.070 | 16.090 | 15.880 | 16.050 | 16.050 | 30,961,294 |
| 2024-08-26 | 15.970 | 16.130 | 15.670 | 16.010 | 16.010 | 35,218,622 |
| 2024-08-23 | 15.580 | 16.000 | 15.520 | 15.950 | 15.950 | 40,534,563 |
| 2024-08-22 | 15.590 | 15.670 | 15.410 | 15.550 | 15.550 | 26,269,444 |
| 2024-08-21 | 15.580 | 15.700 | 15.530 | 15.630 | 15.630 | 20,314,571 |
| 2024-08-20 | 15.600 | 15.700 | 15.480 | 15.630 | 15.630 | 23,437,454 |
| 2024-08-19 | 15.260 | 15.690 | 15.220 | 15.620 | 15.620 | 30,393,946 |
| 2024-08-16 | 15.320 | 15.390 | 15.220 | 15.290 | 15.290 | 16,075,015 |
| 2024-08-15 | 14.930 | 15.390 | 14.850 | 15.310 | 15.310 | 33,408,409 |
| 2024-08-14 | 15.250 | 15.280 | 14.970 | 14.990 | 14.990 | 29,145,751 |
| 2024-08-13 | 15.360 | 15.410 | 15.110 | 15.260 | 15.260 | 27,181,747 |
| 2024-08-12 | 15.400 | 15.480 | 15.220 | 15.340 | 15.340 | 16,173,550 |
| 2024-08-09 | 15.360 | 15.820 | 15.330 | 15.410 | 15.410 | 42,385,759 |
| 2024-08-08 | 15.250 | 15.390 | 15.130 | 15.290 | 15.290 | 20,281,814 |
| 2024-08-07 | 15.450 | 15.690 | 15.270 | 15.300 | 15.300 | 26,443,901 |
| 2024-08-06 | 15.500 | 15.650 | 15.200 | 15.460 | 15.460 | 29,926,759 |
| 2024-08-05 | 15.620 | 15.800 | 15.310 | 15.420 | 15.420 | 32,018,950 |
| 2024-08-02 | 15.700 | 15.870 | 15.610 | 15.650 | 15.650 | 21,598,620 |
| 2024-08-01 | 16.090 | 16.100 | 15.770 | 15.780 | 15.780 | 35,275,919 |
| 2024-07-31 | 15.610 | 16.190 | 15.530 | 16.150 | 16.150 | 39,738,255 |
| 2024-07-30 | 15.580 | 15.640 | 15.460 | 15.610 | 15.610 | 23,806,161 |
| 2024-07-29 | 15.980 | 16.070 | 15.580 | 15.610 | 15.610 | 30,839,833 |
| 2024-07-26 | 15.770 | 16.250 | 15.720 | 15.990 | 15.990 | 34,071,464 |
| 2024-07-25 | 15.980 | 16.100 | 15.650 | 15.700 | 15.700 | 32,850,243 |
| 2024-07-24 | 15.970 | 16.210 | 15.740 | 15.980 | 15.980 | 31,557,636 |
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.