Sany Heavy Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 27.890 | 29.350 | 27.890 | 29.330 | 20.940 | 4,080,122 |
| 2024-04-26 | 27.350 | 28.780 | 27.350 | 28.190 | 20.126 | 4,552,384 |
| 2024-04-25 | 27.080 | 27.800 | 26.700 | 27.730 | 19.798 | 3,050,680 |
| 2024-04-24 | 27.000 | 27.300 | 26.620 | 27.020 | 19.291 | 1,940,430 |
| 2024-04-23 | 27.360 | 27.920 | 26.950 | 27.250 | 19.455 | 1,636,945 |
| 2024-04-22 | 27.880 | 28.340 | 27.370 | 27.490 | 19.627 | 2,997,482 |
| 2024-04-19 | 28.330 | 28.850 | 28.150 | 28.500 | 20.348 | 3,038,969 |
| 2024-04-18 | 28.690 | 28.950 | 28.300 | 28.550 | 20.383 | 2,124,792 |
| 2024-04-17 | 28.240 | 28.850 | 27.910 | 28.850 | 20.598 | 1,866,616 |
| 2024-04-16 | 28.230 | 28.870 | 27.890 | 27.890 | 19.912 | 2,597,484 |
| 2024-04-15 | 27.300 | 28.870 | 27.300 | 28.310 | 20.212 | 2,846,443 |
| 2024-04-12 | 28.010 | 28.340 | 27.500 | 27.500 | 19.634 | 1,371,958 |
| 2024-04-11 | 27.010 | 28.550 | 27.010 | 28.240 | 20.162 | 2,076,955 |
| 2024-04-10 | 28.700 | 28.710 | 27.300 | 27.600 | 19.705 | 2,472,193 |
| 2024-04-09 | 27.850 | 28.750 | 27.690 | 28.450 | 20.312 | 1,569,380 |
| 2024-04-08 | 28.280 | 28.730 | 27.890 | 27.930 | 19.941 | 2,284,783 |
| 2024-04-03 | 28.740 | 28.780 | 28.150 | 28.330 | 20.226 | 2,295,503 |
| 2024-04-02 | 29.190 | 29.500 | 28.730 | 29.000 | 20.705 | 3,810,183 |
| 2024-04-01 | 27.800 | 28.520 | 27.520 | 28.470 | 20.326 | 3,431,812 |
| 2024-03-29 | 27.320 | 27.670 | 27.190 | 27.580 | 19.691 | 752,337 |
| 2024-03-28 | 27.500 | 27.990 | 27.010 | 27.280 | 19.477 | 2,585,940 |
| 2024-03-27 | 28.440 | 28.540 | 27.660 | 27.670 | 19.755 | 1,242,326 |
| 2024-03-26 | 28.410 | 28.490 | 27.830 | 28.450 | 20.312 | 1,857,082 |
| 2024-03-25 | 27.880 | 28.480 | 27.820 | 28.190 | 20.126 | 1,823,467 |
| 2024-03-22 | 28.500 | 28.730 | 28.000 | 28.010 | 19.998 | 1,605,069 |
| 2024-03-21 | 28.830 | 29.210 | 28.480 | 28.550 | 20.383 | 1,522,448 |
| 2024-03-20 | 29.110 | 29.270 | 28.910 | 29.030 | 20.726 | 1,270,259 |
| 2024-03-19 | 29.050 | 29.320 | 28.800 | 29.090 | 20.769 | 2,118,430 |
| 2024-03-18 | 29.120 | 29.680 | 28.880 | 29.150 | 20.812 | 2,083,789 |
| 2024-03-15 | 29.010 | 29.640 | 29.010 | 29.640 | 21.162 | 2,423,848 |
| 2024-03-14 | 28.750 | 29.350 | 28.680 | 29.210 | 20.855 | 2,177,735 |
| 2024-03-13 | 28.850 | 28.980 | 28.500 | 28.820 | 20.576 | 1,407,896 |
| 2024-03-12 | 28.900 | 29.000 | 28.520 | 28.610 | 20.426 | 1,939,178 |
| 2024-03-11 | 28.450 | 28.870 | 28.200 | 28.860 | 20.605 | 2,389,635 |
| 2024-03-08 | 28.350 | 28.440 | 27.920 | 28.340 | 20.234 | 1,563,677 |
| 2024-03-07 | 28.990 | 28.990 | 28.000 | 28.000 | 19.991 | 2,261,443 |
| 2024-03-06 | 28.300 | 29.280 | 28.000 | 28.600 | 20.419 | 2,643,799 |
| 2024-03-05 | 27.810 | 28.460 | 27.550 | 28.150 | 20.098 | 3,549,124 |
| 2024-03-04 | 27.980 | 28.290 | 27.400 | 27.670 | 19.755 | 3,184,476 |
| 2024-03-01 | 27.500 | 27.900 | 27.300 | 27.830 | 19.869 | 3,126,281 |
| 2024-02-29 | 26.480 | 27.780 | 26.430 | 27.760 | 19.819 | 4,177,373 |
| 2024-02-28 | 26.730 | 27.080 | 26.570 | 26.780 | 19.120 | 4,692,638 |
| 2024-02-27 | 26.490 | 26.930 | 26.300 | 26.730 | 19.084 | 4,896,206 |
| 2024-02-26 | 26.880 | 26.950 | 26.060 | 26.430 | 18.870 | 3,949,606 |
| 2024-02-23 | 25.560 | 25.820 | 25.300 | 25.700 | 18.349 | 3,717,554 |
| 2024-02-22 | 25.500 | 25.880 | 25.000 | 25.750 | 18.384 | 5,100,618 |
| 2024-02-21 | 25.500 | 26.200 | 25.150 | 25.630 | 18.299 | 3,688,977 |
| 2024-02-20 | 25.730 | 25.920 | 24.970 | 25.700 | 18.349 | 5,548,289 |
| 2024-02-19 | 27.500 | 27.500 | 25.150 | 25.710 | 18.356 | 8,739,939 |
| 2024-02-08 | 27.500 | 28.990 | 27.000 | 27.200 | 19.420 | 11,455,749 |
| 2024-02-07 | 26.350 | 27.490 | 26.130 | 27.000 | 19.277 | 10,490,971 |
| 2024-02-06 | 25.100 | 26.750 | 24.650 | 26.250 | 18.741 | 5,196,295 |
| 2024-02-05 | 24.070 | 26.880 | 22.150 | 25.400 | 18.135 | 7,682,348 |
| 2024-02-02 | 24.320 | 24.370 | 22.400 | 24.000 | 17.135 | 4,848,194 |
| 2024-02-01 | 25.070 | 25.070 | 23.760 | 24.320 | 17.363 | 4,243,842 |
| 2024-01-31 | 24.580 | 25.480 | 24.210 | 25.150 | 17.956 | 2,698,029 |
| 2024-01-30 | 25.040 | 25.230 | 24.420 | 24.750 | 17.671 | 2,262,072 |
| 2024-01-29 | 25.740 | 25.890 | 25.100 | 25.200 | 17.992 | 2,160,875 |
| 2024-01-26 | 25.080 | 25.550 | 24.940 | 25.530 | 18.227 | 1,848,009 |
| 2024-01-25 | 24.260 | 25.140 | 24.210 | 25.120 | 17.935 | 1,963,712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.4810 CNY |
| 2025-06-16 | 0.6000 CNY |
| 2024-06-19 | 0.5900 CNY |
| 2023-06-09 | 0.4300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.