Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.900	25.020	24.380	24.470	18.333	5,648,016
2025-07-22	24.380	24.860	24.220	24.780	18.565	6,895,820
2025-07-21	23.980	24.370	23.980	24.360	18.251	3,586,334
2025-07-18	24.290	24.420	23.900	24.070	18.034	3,781,962
2025-07-17	24.110	24.290	23.880	24.210	18.138	2,972,378
2025-07-16	23.990	24.100	23.810	23.970	17.959	1,573,932
2025-07-15	24.210	24.380	23.860	23.930	17.929	2,417,507
2025-07-14	24.340	24.580	24.250	24.320	18.221	2,393,414
2025-07-11	24.450	24.450	24.210	24.320	18.221	2,495,312
2025-07-10	24.160	24.500	24.020	24.470	18.333	3,259,010
2025-07-09	24.650	24.790	24.140	24.170	18.108	3,463,070
2025-07-08	24.270	24.950	24.040	24.640	18.461	4,912,930
2025-07-07	23.900	24.170	23.780	24.100	18.056	2,075,015
2025-07-04	24.130	24.170	23.830	23.970	17.959	2,361,421
2025-07-03	24.030	24.240	23.930	24.190	18.123	2,650,443
2025-07-02	24.460	24.540	23.910	24.000	17.981	3,838,455
2025-07-01	24.900	24.940	24.160	24.300	18.206	4,214,176
2025-06-30	25.240	25.570	24.740	24.940	18.685	3,315,747
2025-06-27	25.010	25.230	24.770	25.120	18.820	3,371,153
2025-06-26	24.990	25.330	24.650	24.880	18.640	2,992,527
2025-06-25	24.900	25.100	24.610	25.070	18.783	3,077,860
2025-06-24	24.500	25.280	24.320	24.900	18.655	4,050,963
2025-06-23	24.470	25.000	24.280	24.440	18.311	3,394,614
2025-06-20	24.630	24.980	24.420	24.820	18.595	3,852,244
2025-06-19	25.000	25.500	24.700	24.860	18.625	4,209,800
2025-06-18	23.900	25.430	23.700	25.260	18.925	7,688,461
2025-06-17	24.140	24.540	23.810	23.930	17.929	4,457,924
2025-06-16	23.480	24.430	22.970	24.320	18.221	8,343,111
2025-06-13	23.800	24.010	23.530	23.840	17.412	3,446,180
2025-06-12	24.000	24.000	23.500	23.810	17.390	2,535,644
2025-06-11	23.660	23.980	23.530	23.850	17.419	2,250,132
2025-06-10	24.070	24.190	23.390	23.520	17.178	2,814,532
2025-06-09	24.020	24.120	23.850	23.990	17.521	1,493,739
2025-06-06	24.000	24.500	23.800	23.900	17.455	1,980,455
2025-06-05	23.800	24.160	23.600	24.000	17.528	2,436,392
2025-06-04	23.520	24.040	23.420	23.770	17.361	2,684,479
2025-06-03	23.400	23.570	23.050	23.520	17.178	2,770,501
2025-05-30	23.670	23.850	23.450	23.480	17.149	1,745,242
2025-05-29	23.250	23.700	23.220	23.640	17.266	2,170,155
2025-05-28	23.210	23.290	23.060	23.260	16.988	1,630,506
2025-05-27	23.570	23.570	23.080	23.180	16.930	1,626,066
2025-05-26	23.140	23.590	22.910	23.440	17.120	2,131,103
2025-05-23	23.410	23.420	23.060	23.090	16.864	2,122,879
2025-05-22	23.600	23.650	23.260	23.310	17.025	2,031,952
2025-05-21	23.480	23.680	23.390	23.580	17.222	1,766,161
2025-05-20	23.510	23.640	23.310	23.490	17.156	2,448,244
2025-05-19	23.650	23.650	23.340	23.530	17.185	1,578,970
2025-05-16	23.710	23.900	23.560	23.600	17.236	1,986,822
2025-05-15	24.010	24.060	23.750	23.800	17.382	1,743,680
2025-05-14	24.010	24.160	23.680	24.030	17.550	2,603,227
2025-05-13	24.090	24.370	23.980	24.070	17.580	2,444,165
2025-05-12	24.090	24.090	23.740	23.880	17.441	2,459,784
2025-05-09	23.880	23.950	23.660	23.830	17.404	2,184,120
2025-05-08	23.470	23.960	23.280	23.850	17.419	3,342,605
2025-05-07	23.290	23.750	23.130	23.480	17.149	3,307,830
2025-05-06	22.700	23.130	22.700	23.020	16.813	3,651,979
2025-04-30	22.660	23.080	22.600	22.700	16.579	2,912,189
2025-04-29	23.300	23.300	22.010	22.660	16.550	7,698,048
2025-04-28	24.200	24.530	23.930	24.000	17.528	3,656,136
2025-04-25	23.810	24.300	23.770	24.200	17.675	2,643,699

← NewerPage 6 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.