Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.520	15.000	14.360	14.500	14.500	14,091,864
2026-07-20	13.740	14.550	13.650	14.530	14.530	15,116,185
2026-07-17	13.920	14.220	13.610	13.720	13.720	10,272,734
2026-07-16	14.030	14.200	13.790	13.920	13.920	7,030,114
2026-07-15	13.760	14.200	13.510	14.120	14.120	8,015,539
2026-07-14	13.880	13.880	13.530	13.790	13.790	6,781,786
2026-07-13	14.210	14.460	13.660	13.770	13.770	9,306,166
2026-07-10	14.120	14.870	13.940	14.330	14.330	12,254,549
2026-07-09	13.870	14.100	13.560	14.040	14.040	9,542,192
2026-07-08	14.200	14.230	13.790	13.920	13.920	9,289,172
2026-07-07	14.500	14.710	14.180	14.230	14.230	9,304,504
2026-07-06	15.100	15.180	14.540	14.560	14.560	10,977,482
2026-07-03	15.060	15.330	14.950	15.100	15.100	12,779,257
2026-07-02	15.300	15.400	14.670	14.770	14.770	16,009,558
2026-07-01	15.010	15.660	14.600	15.350	15.350	20,556,494
2026-06-30	14.730	15.680	14.640	15.180	15.180	19,601,294
2026-06-29	14.030	15.330	13.760	14.930	14.930	25,813,280
2026-06-26	13.830	15.220	13.830	14.450	14.450	29,695,905
2026-06-25	13.120	13.720	12.980	13.310	13.310	12,427,407
2026-06-24	13.780	13.780	13.070	13.170	13.170	12,330,388
2026-06-23	13.820	14.160	13.590	13.610	13.610	8,689,542
2026-06-22	13.950	14.010	13.410	13.810	13.810	10,823,658
2026-06-18	13.950	14.490	13.910	14.120	14.120	11,400,534
2026-06-17	14.462	14.585	14.069	14.215	13.845	12,006,520
2026-06-16	18.990	19.280	18.800	18.900	14.160	9,450,352
2026-06-15	19.290	19.490	18.820	19.140	14.340	13,819,824
2026-06-12	18.220	19.340	17.880	19.340	14.490	21,436,561
2026-06-11	17.700	18.250	17.590	18.010	13.493	11,446,574
2026-06-10	17.710	17.840	17.340	17.760	13.306	9,443,855
2026-06-09	17.660	17.910	17.420	17.870	13.388	11,420,061
2026-06-08	18.250	18.380	17.380	17.540	13.141	12,068,438
2026-06-05	18.810	18.970	18.250	18.550	13.898	9,139,062
2026-06-04	19.200	19.350	18.530	18.680	13.995	12,997,509
2026-06-03	19.510	19.550	19.200	19.350	14.497	8,859,493
2026-06-02	20.300	20.370	19.270	19.510	14.617	12,407,258
2026-06-01	20.750	20.800	20.180	20.270	15.187	12,039,556
2026-05-29	21.450	21.510	20.820	20.940	15.688	10,164,746
2026-05-28	21.180	21.490	21.000	21.300	15.958	7,475,607
2026-05-27	21.790	22.290	21.180	21.330	15.981	10,159,331
2026-05-26	21.590	21.860	21.350	21.800	16.333	8,874,078
2026-05-25	22.000	22.230	21.510	21.680	16.243	11,002,570
2026-05-22	22.200	22.350	21.700	22.090	16.550	8,278,172
2026-05-21	22.140	22.620	21.950	22.000	16.483	10,493,516
2026-05-20	22.180	22.230	21.660	22.000	16.483	8,701,079
2026-05-19	22.250	22.370	22.000	22.210	16.640	7,106,470
2026-05-18	22.290	22.520	21.970	22.140	16.588	8,657,548
2026-05-15	22.760	22.800	22.020	22.190	16.625	11,808,990
2026-05-14	23.830	23.900	22.610	22.730	17.030	13,844,703
2026-05-13	23.500	23.980	23.300	23.940	17.936	14,609,016
2026-05-12	24.920	24.950	23.330	23.620	17.696	15,199,615
2026-05-11	24.860	25.400	24.680	24.910	18.663	12,648,304
2026-05-08	25.200	25.200	24.720	24.890	18.648	7,305,023
2026-05-07	25.070	25.320	24.820	25.170	18.858	8,075,724
2026-05-06	24.800	25.330	24.650	25.090	18.798	12,419,616
2026-04-30	24.400	24.800	24.250	24.800	18.580	10,679,485
2026-04-29	24.280	24.580	24.100	24.580	18.416	7,234,749
2026-04-28	24.280	24.680	23.880	24.280	18.191	10,637,677
2026-04-27	24.200	24.860	24.090	24.280	18.191	9,251,271
2026-04-24	24.790	25.180	24.010	24.170	18.108	10,075,031
2026-04-23	25.650	25.880	24.240	24.740	18.536	15,678,579

← NewerPage 2 of 3 · 121 trading daysOlder →

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.