Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.190	29.920	28.510	29.730	22.274	5,406,269
2025-10-22	29.000	29.750	28.610	29.500	22.102	6,725,329
2025-10-21	28.430	29.490	28.430	28.900	21.652	5,840,764
2025-10-20	29.390	29.530	28.430	28.520	21.368	7,775,341
2025-10-17	30.170	30.310	28.900	29.210	21.884	7,366,473
2025-10-16	30.520	30.720	30.100	30.320	22.716	4,042,247
2025-10-15	30.770	31.290	30.350	30.720	23.016	6,561,015
2025-10-14	32.540	33.520	30.650	30.910	23.158	10,761,748
2025-10-13	31.030	32.730	31.030	32.310	24.207	8,642,881
2025-10-10	32.480	32.930	32.010	32.100	24.050	8,236,770
2025-10-09	30.590	33.000	29.730	32.490	24.342	13,705,014
2025-09-30	30.030	31.090	30.030	30.390	22.768	9,394,079
2025-09-29	30.550	30.920	29.850	30.030	22.499	9,652,822
2025-09-26	30.590	31.900	30.550	30.860	23.121	11,546,745
2025-09-25	30.680	31.360	30.200	30.830	23.098	8,435,081
2025-09-24	29.990	31.010	29.890	30.850	23.113	9,578,247
2025-09-23	29.760	30.350	28.730	30.130	22.574	9,682,848
2025-09-22	30.300	30.640	29.210	29.790	22.319	10,035,812
2025-09-19	29.150	32.190	29.150	30.370	22.753	18,325,547
2025-09-18	28.480	29.370	27.760	28.510	21.360	9,364,351
2025-09-17	28.030	29.350	27.600	28.920	21.667	6,896,388
2025-09-16	28.180	28.500	27.300	28.030	21.000	5,788,885
2025-09-15	28.030	28.650	27.860	28.170	21.105	6,405,531
2025-09-12	28.300	28.310	27.540	28.050	21.015	7,268,215
2025-09-11	28.230	28.330	27.810	28.060	21.023	8,326,674
2025-09-10	29.440	29.440	28.000	28.270	21.180	5,901,143
2025-09-09	29.560	29.900	28.900	29.150	21.840	4,604,735
2025-09-08	29.750	30.500	29.600	29.750	22.289	10,169,612
2025-09-05	28.110	30.180	28.110	29.750	22.289	10,944,095
2025-09-04	27.840	28.500	27.650	28.180	21.113	5,176,126
2025-09-03	28.050	28.540	27.610	28.040	21.008	3,318,949
2025-09-02	29.050	29.750	28.000	28.050	21.015	5,754,140
2025-09-01	29.000	30.180	28.940	29.180	21.862	9,428,737
2025-08-29	29.070	29.080	28.190	28.440	21.308	8,324,689
2025-08-28	28.510	29.210	27.570	29.120	21.817	7,883,612
2025-08-27	28.830	29.980	28.350	28.510	21.360	7,157,593
2025-08-26	28.660	29.440	28.300	29.030	21.750	6,122,985
2025-08-25	29.000	30.190	28.510	28.880	21.637	11,580,398
2025-08-22	28.110	28.600	27.750	28.200	21.128	5,388,000
2025-08-21	28.500	28.720	27.880	28.110	21.060	4,103,474
2025-08-20	27.510	28.930	27.390	28.500	21.353	6,512,355
2025-08-19	27.950	27.950	27.350	27.530	20.626	3,561,581
2025-08-18	28.190	28.200	27.640	27.950	20.940	5,234,665
2025-08-15	27.110	28.570	27.110	28.060	21.023	6,801,980
2025-08-14	27.760	27.760	26.780	27.350	20.491	4,991,580
2025-08-13	28.150	28.250	27.640	27.770	20.806	3,971,188
2025-08-12	27.500	28.390	27.350	28.110	21.060	6,797,089
2025-08-11	27.290	28.300	27.280	27.860	20.873	8,744,808
2025-08-08	25.070	28.800	25.070	27.840	20.858	17,769,030
2025-08-07	25.230	25.340	24.900	25.070	18.783	3,381,821
2025-08-06	25.290	25.300	25.090	25.210	18.888	2,234,762
2025-08-05	25.270	25.350	25.080	25.230	18.903	3,021,523
2025-08-04	25.450	25.580	25.080	25.120	18.820	3,112,812
2025-08-01	24.860	26.050	24.790	25.530	19.127	7,273,288
2025-07-31	25.000	25.090	24.690	24.730	18.528	4,095,462
2025-07-30	25.450	25.700	25.100	25.100	18.805	3,565,551
2025-07-29	25.440	25.500	25.010	25.450	19.067	4,068,347
2025-07-28	25.050	25.660	24.920	25.440	19.060	5,874,832
2025-07-25	25.400	25.700	24.950	24.980	18.715	4,821,272
2025-07-24	24.480	25.670	24.360	25.300	18.955	7,250,920

← NewerPage 5 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.