Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.840	24.260	23.750	23.920	17.470	3,091,397
2025-04-23	23.840	24.270	23.770	23.820	17.397	2,666,678
2025-04-22	23.820	23.970	23.650	23.700	17.309	2,976,417
2025-04-21	23.770	24.220	23.650	23.910	17.463	2,941,474
2025-04-18	23.460	23.840	23.250	23.770	17.361	2,877,995
2025-04-17	23.720	23.870	23.510	23.540	17.193	3,288,161
2025-04-16	24.040	24.090	23.420	23.870	17.434	3,327,361
2025-04-15	23.990	24.110	23.600	24.030	17.550	3,606,579
2025-04-14	24.280	24.380	23.930	24.000	17.528	4,677,084
2025-04-11	23.990	24.290	23.740	24.040	17.558	5,283,679
2025-04-10	24.450	24.790	24.010	24.150	17.638	5,779,621
2025-04-09	23.770	24.660	23.530	24.110	17.609	5,911,729
2025-04-08	23.550	24.690	23.550	24.300	17.748	4,265,277
2025-04-07	25.250	25.290	22.330	23.640	17.266	6,044,814
2025-04-03	26.620	26.770	26.040	26.130	19.084	3,834,084
2025-04-02	26.840	27.260	26.580	26.710	19.508	3,123,010
2025-04-01	27.590	27.590	26.880	26.920	19.661	3,365,033
2025-03-31	27.590	28.060	27.220	27.320	19.953	2,099,971
2025-03-28	27.610	27.980	27.510	27.610	20.165	1,806,395
2025-03-27	28.540	28.540	27.460	27.660	20.202	3,453,539
2025-03-26	28.400	28.760	28.290	28.550	20.852	1,638,211
2025-03-25	28.700	29.240	28.180	28.480	20.801	2,942,953
2025-03-24	29.760	29.900	28.360	28.600	20.888	3,542,429
2025-03-21	29.150	30.170	28.880	29.290	21.392	4,723,985
2025-03-20	28.810	29.440	28.670	29.180	21.312	3,064,012
2025-03-19	28.660	29.040	28.340	28.810	21.041	2,308,047
2025-03-18	28.730	28.920	28.340	28.660	20.932	2,430,316
2025-03-17	28.500	29.270	28.320	28.530	20.837	3,780,415
2025-03-14	27.930	28.480	27.930	28.380	20.728	2,849,336
2025-03-13	27.690	28.380	27.420	28.130	20.545	4,333,802
2025-03-12	28.180	28.280	27.380	27.440	20.041	2,898,129
2025-03-11	27.800	27.980	27.560	27.960	20.421	1,999,234
2025-03-10	27.800	28.320	27.620	27.780	20.289	2,963,431
2025-03-07	28.020	28.020	27.550	27.850	20.340	3,312,832
2025-03-06	27.950	28.370	27.300	28.020	20.465	4,707,413
2025-03-05	27.980	28.120	27.520	28.000	20.450	2,808,488
2025-03-04	28.660	28.660	27.800	27.860	20.348	3,077,170
2025-03-03	27.560	28.800	27.390	28.310	20.676	5,209,521
2025-02-28	28.080	28.550	27.320	27.520	20.099	4,782,369
2025-02-27	27.970	27.970	27.380	27.780	20.289	3,803,508
2025-02-26	26.720	28.200	26.560	27.580	20.143	5,790,189
2025-02-25	26.550	27.340	26.200	26.780	19.559	4,342,898
2025-02-24	26.890	26.990	26.370	26.580	19.413	3,650,065
2025-02-21	26.900	26.950	26.470	26.760	19.544	3,623,553
2025-02-20	26.510	26.930	26.310	26.700	19.501	2,711,114
2025-02-19	26.700	26.960	26.280	26.630	19.449	2,559,898
2025-02-18	27.370	27.380	26.550	26.720	19.515	3,884,498
2025-02-17	27.000	27.450	26.620	27.380	19.997	4,707,974
2025-02-14	26.230	27.170	26.020	27.030	19.741	4,339,281
2025-02-13	26.550	26.660	26.050	26.120	19.077	3,240,825
2025-02-12	26.670	26.780	26.350	26.440	19.311	2,396,274
2025-02-11	27.470	27.470	26.620	26.680	19.486	2,688,767
2025-02-10	26.990	27.400	26.690	27.090	19.785	3,615,054
2025-02-07	26.960	27.290	26.660	26.970	19.698	4,682,385
2025-02-06	25.920	26.970	25.480	26.790	19.566	4,407,304
2025-02-05	26.950	26.950	25.820	25.920	18.931	5,137,912
2025-01-27	27.260	27.330	26.770	26.930	19.668	1,636,822
2025-01-24	26.780	27.260	26.640	26.980	19.705	1,942,343
2025-01-23	27.240	27.640	26.690	26.780	19.559	2,669,799
2025-01-22	27.670	27.670	26.900	27.140	19.822	1,926,057

← NewerPage 7 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.