Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.600	25.230	24.450	25.070	18.783	7,429,533
2026-04-21	24.660	25.000	24.430	24.770	18.558	8,012,108
2026-04-20	24.220	24.600	23.930	24.550	18.393	8,496,965
2026-04-17	23.600	24.450	23.600	24.260	18.176	8,551,869
2026-04-16	23.770	23.950	23.510	23.670	17.734	6,319,522
2026-04-15	24.190	24.190	23.690	23.720	17.771	5,384,076
2026-04-14	24.200	24.270	23.740	24.090	18.049	5,373,828
2026-04-13	23.730	24.430	23.600	24.100	18.056	6,573,985
2026-04-10	23.770	24.490	23.690	23.740	17.786	7,371,509
2026-04-09	23.410	23.690	23.100	23.580	17.666	7,177,249
2026-04-08	22.900	23.780	22.790	23.710	17.764	8,552,719
2026-04-07	22.730	22.800	22.300	22.430	16.805	4,429,083
2026-04-03	23.060	23.210	22.420	22.620	16.947	5,901,359
2026-04-02	23.800	24.240	22.920	23.060	17.277	7,759,347
2026-04-01	24.000	24.200	23.700	23.860	17.876	6,111,912
2026-03-31	24.350	24.560	23.620	23.620	17.696	7,760,673
2026-03-30	24.000	24.880	23.500	24.360	18.251	9,909,082
2026-03-27	23.400	24.570	23.140	24.380	18.266	10,708,501
2026-03-26	24.770	24.890	23.570	23.650	17.719	11,041,971
2026-03-25	24.830	25.500	24.550	24.900	18.655	10,536,318
2026-03-24	24.740	25.010	23.970	24.850	18.618	12,308,077
2026-03-23	25.200	25.730	24.250	24.370	18.258	19,442,338
2026-03-20	26.610	27.600	25.670	25.960	19.449	19,529,044
2026-03-19	26.400	27.450	26.210	26.670	19.981	14,722,659
2026-03-18	27.250	27.510	26.180	26.740	20.034	15,833,842
2026-03-17	28.140	28.650	27.310	27.410	20.536	14,670,492
2026-03-16	29.400	29.880	28.030	28.270	21.180	18,793,756
2026-03-13	29.740	30.900	28.800	29.050	21.765	25,597,297
2026-03-12	26.960	31.380	26.810	29.950	22.439	30,253,414
2026-03-11	26.170	27.140	25.900	26.890	20.146	9,369,348
2026-03-10	25.970	26.400	25.710	26.120	19.569	6,522,296
2026-03-09	25.720	26.090	25.400	25.790	19.322	7,345,400
2026-03-06	25.780	26.350	25.240	25.880	19.390	5,077,954
2026-03-05	26.100	26.280	25.410	25.580	19.165	5,440,373
2026-03-04	25.870	26.330	25.260	25.790	19.322	7,012,557
2026-03-03	26.240	27.100	26.030	26.150	19.592	6,822,058
2026-03-02	26.460	26.830	26.070	26.400	19.779	6,897,584
2026-02-27	26.600	27.130	26.500	26.620	19.944	4,605,343
2026-02-26	26.410	27.090	26.330	26.780	20.064	5,328,850
2026-02-25	26.100	27.080	26.070	26.560	19.899	7,056,479
2026-02-24	25.790	26.420	25.590	26.160	19.599	6,346,853
2026-02-13	26.390	26.500	25.660	25.660	19.225	4,466,434
2026-02-12	26.760	26.850	26.320	26.370	19.757	3,497,789
2026-02-11	26.950	27.130	26.680	26.750	20.041	3,078,271
2026-02-10	27.600	27.600	26.820	27.000	20.229	4,281,179
2026-02-09	27.910	28.010	27.280	27.360	20.498	5,176,284
2026-02-06	27.510	28.130	27.210	27.730	20.776	5,032,569
2026-02-05	27.710	28.010	27.400	27.670	20.731	4,505,391
2026-02-04	26.380	28.200	26.380	28.010	20.985	8,327,148
2026-02-03	25.850	26.810	25.850	26.600	19.929	5,372,006
2026-02-02	26.010	26.770	25.780	25.850	19.367	5,815,539
2026-01-30	27.450	27.450	25.660	26.010	19.487	7,132,197
2026-01-29	27.950	28.170	27.200	27.260	20.423	5,070,208
2026-01-28	27.610	28.240	27.420	28.120	21.068	6,152,181
2026-01-27	27.350	27.850	26.820	27.800	20.828	6,824,080
2026-01-26	28.480	28.480	27.290	27.500	20.603	6,544,310
2026-01-23	27.300	28.550	27.000	28.370	21.255	7,762,565
2026-01-22	27.360	27.360	26.850	27.070	20.281	3,954,665
2026-01-21	27.370	27.590	26.980	27.260	20.423	5,172,232
2026-01-20	27.580	27.600	27.030	27.420	20.543	5,965,772

← NewerPage 3 of 18 · 1,050 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.