Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26.500	27.430	26.280	27.300	20.453	7,103,567
2026-01-16	27.200	27.340	26.500	26.650	19.966	6,604,783
2026-01-15	26.900	27.200	26.380	26.920	20.169	6,669,542
2026-01-14	27.210	27.680	26.590	26.890	20.146	5,844,261
2026-01-13	27.700	27.870	27.080	27.350	20.491	5,458,757
2026-01-12	27.410	28.050	27.280	27.880	20.888	5,409,933
2026-01-09	27.370	27.950	27.000	27.590	20.671	7,036,546
2026-01-08	26.740	27.410	26.400	27.000	20.229	5,324,740
2026-01-07	27.000	27.120	26.700	26.740	20.034	4,131,444
2026-01-06	25.540	27.180	25.540	27.140	20.334	10,182,498
2026-01-05	25.280	25.920	25.050	25.750	19.292	5,817,453
2025-12-31	25.120	25.350	24.920	25.280	18.940	3,491,391
2025-12-30	25.170	25.330	25.010	25.120	18.820	2,713,261
2025-12-29	25.680	26.000	25.060	25.120	18.820	5,408,453
2025-12-26	26.170	26.500	25.690	25.740	19.285	4,757,950
2025-12-25	25.950	26.480	25.800	26.340	19.734	3,710,424
2025-12-24	25.720	25.960	25.440	25.940	19.434	2,629,133
2025-12-23	25.920	26.170	25.500	25.670	19.232	3,781,347
2025-12-22	26.330	26.670	25.780	26.020	19.494	4,643,126
2025-12-19	26.650	26.680	26.300	26.400	19.779	2,379,182
2025-12-18	26.100	26.580	25.990	26.210	19.637	2,688,783
2025-12-17	26.130	26.490	25.610	26.280	19.689	3,701,607
2025-12-16	26.180	26.680	26.080	26.240	19.659	3,074,320
2025-12-15	26.400	26.650	25.700	26.360	19.749	4,277,065
2025-12-12	25.960	26.440	25.800	26.400	19.779	5,332,373
2025-12-11	25.690	26.130	25.550	25.780	19.315	3,495,300
2025-12-10	25.510	26.270	25.270	25.700	19.255	4,553,049
2025-12-09	25.990	26.030	25.600	25.610	19.187	2,285,570
2025-12-08	25.980	26.100	25.530	25.810	19.337	4,234,802
2025-12-05	26.150	26.720	25.540	25.820	19.345	5,053,629
2025-12-04	25.990	26.260	25.800	25.820	19.345	2,422,153
2025-12-03	25.510	26.180	25.510	25.990	19.472	3,564,275
2025-12-02	25.800	26.210	25.360	25.880	19.390	5,097,251
2025-12-01	27.000	27.170	25.310	25.740	19.285	10,871,159
2025-11-28	27.300	27.660	27.010	27.040	20.259	3,130,496
2025-11-27	26.780	27.600	26.610	27.120	20.319	3,550,209
2025-11-26	26.950	27.240	26.510	26.620	19.944	4,331,568
2025-11-25	27.060	27.350	26.810	26.950	20.191	3,448,383
2025-11-24	26.760	27.360	26.260	27.020	20.244	4,496,289
2025-11-21	27.030	27.220	26.520	26.760	20.049	3,757,260
2025-11-20	27.390	27.580	26.990	26.990	20.221	2,335,329
2025-11-19	27.220	27.390	26.860	27.200	20.379	2,335,132
2025-11-18	27.000	27.400	26.610	27.120	20.319	4,031,687
2025-11-17	27.230	27.450	26.460	27.060	20.274	5,061,378
2025-11-14	27.080	28.260	26.840	27.280	20.438	6,859,807
2025-11-13	26.870	27.350	26.710	27.120	20.319	4,046,506
2025-11-12	27.860	28.390	26.890	26.940	20.184	4,745,098
2025-11-11	28.480	28.700	27.830	28.060	21.023	5,026,851
2025-11-10	28.550	28.980	27.730	28.200	21.128	5,129,823
2025-11-07	28.350	28.800	28.020	28.640	21.457	3,828,641
2025-11-06	28.010	28.990	27.910	28.500	21.353	5,469,304
2025-11-05	27.320	28.090	27.050	28.010	20.985	5,545,592
2025-11-04	27.050	27.880	26.980	27.320	20.468	6,677,057
2025-11-03	28.200	28.530	26.680	27.040	20.259	10,591,622
2025-10-31	27.700	28.980	27.350	28.280	21.188	16,102,742
2025-10-30	29.700	30.130	28.920	29.780	22.312	6,857,286
2025-10-29	29.290	29.900	28.730	29.780	22.312	4,639,042
2025-10-28	29.700	29.890	29.210	29.350	21.989	4,447,160
2025-10-27	29.710	30.050	29.240	29.660	22.222	5,537,066
2025-10-24	29.730	30.310	29.300	29.490	22.094	7,136,308

← NewerPage 4 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.