Sany Heavy Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	27.700	27.750	27.260	27.290	19.931	1,749,347
2025-01-20	27.620	28.090	27.430	27.600	20.158	2,336,295
2025-01-17	27.500	28.160	27.060	27.700	20.231	4,518,286
2025-01-16	27.740	28.150	27.320	27.700	20.231	3,498,563
2025-01-15	28.440	28.580	27.280	27.720	20.245	3,232,520
2025-01-14	27.460	28.480	27.230	28.250	20.633	3,065,452
2025-01-13	27.400	28.050	26.970	27.460	20.056	2,467,965
2025-01-10	27.760	27.860	27.100	27.100	19.793	1,905,365
2025-01-09	27.590	28.230	27.520	27.630	20.180	2,745,242
2025-01-08	28.010	28.620	27.230	27.590	20.151	4,403,874
2025-01-07	28.370	28.580	27.720	27.840	20.333	3,209,094
2025-01-06	28.600	28.950	28.020	28.350	20.706	3,230,470
2025-01-03	29.450	29.920	28.520	28.600	20.888	3,948,323
2025-01-02	31.200	31.200	29.230	29.510	21.553	4,060,624
2024-12-31	30.810	31.410	30.790	30.880	22.553	2,416,525
2024-12-30	31.490	31.620	31.000	31.190	22.780	2,006,871
2024-12-27	31.000	31.640	30.890	31.440	22.962	3,364,125
2024-12-26	32.350	32.350	30.830	31.440	22.962	4,341,931
2024-12-25	32.780	32.780	30.350	32.250	23.554	6,692,866
2024-12-24	31.880	32.600	31.710	32.060	23.415	2,163,657
2024-12-23	31.650	32.410	31.420	32.090	23.437	2,895,954
2024-12-20	32.700	32.700	31.200	32.000	23.371	5,604,743
2024-12-19	32.300	32.820	32.250	32.490	23.729	1,964,385
2024-12-18	33.300	33.300	31.810	32.710	23.890	3,996,673
2024-12-17	32.730	33.130	32.230	32.530	23.758	2,756,371
2024-12-16	33.180	33.590	32.400	32.710	23.890	3,004,947
2024-12-13	33.540	33.770	33.000	33.190	24.241	2,703,152
2024-12-12	34.500	34.500	33.500	33.540	24.496	3,111,082
2024-12-11	33.850	34.520	32.670	34.500	25.197	5,705,014
2024-12-10	34.620	34.620	33.700	33.850	24.723	3,958,111
2024-12-09	33.200	34.100	32.200	33.790	24.679	4,721,347
2024-12-06	32.910	33.750	32.680	33.450	24.430	3,517,673
2024-12-05	33.210	33.830	32.220	33.000	24.102	3,932,325
2024-12-04	33.420	33.800	32.420	32.910	24.036	6,675,849
2024-12-03	33.400	34.620	33.180	33.800	24.686	6,408,844
2024-12-02	33.510	34.160	32.820	33.530	24.489	7,256,992
2024-11-29	32.250	33.980	31.900	33.510	24.474	11,160,266
2024-11-28	32.250	32.790	31.940	32.500	23.737	9,068,289
2024-11-27	30.150	32.460	29.910	32.260	23.561	9,575,511
2024-11-26	30.930	31.180	30.310	30.510	22.283	3,735,362
2024-11-25	29.680	31.200	29.610	30.950	22.604	11,759,468
2024-11-22	30.450	30.450	29.270	29.270	21.378	5,845,804
2024-11-21	30.400	30.610	29.910	30.440	22.232	5,194,450
2024-11-20	30.520	30.800	29.340	30.390	22.195	8,519,299
2024-11-19	29.620	30.730	29.620	30.510	22.283	9,008,655
2024-11-18	28.780	30.630	28.310	29.800	21.765	12,017,816
2024-11-15	28.180	28.780	27.580	28.260	20.640	5,822,490
2024-11-14	29.070	29.160	28.100	28.320	20.684	6,892,870
2024-11-13	29.490	29.590	28.700	29.020	21.195	4,890,715
2024-11-12	29.990	30.450	29.250	29.370	21.451	6,543,641
2024-11-11	29.580	30.070	28.890	29.900	21.838	8,260,801
2024-11-08	30.400	30.700	29.400	29.690	21.684	7,450,588
2024-11-07	30.100	30.470	29.630	30.340	22.159	6,029,786
2024-11-06	30.010	31.080	29.700	30.590	22.342	10,968,833
2024-11-05	30.060	30.560	29.030	30.350	22.166	8,189,446
2024-11-04	29.800	30.500	29.520	29.840	21.794	3,364,023
2024-11-01	29.480	29.980	28.710	29.530	21.567	5,198,566
2024-10-31	29.460	30.350	29.230	29.340	21.429	6,794,934
2024-10-30	29.600	30.140	28.810	28.870	21.085	4,607,865
2024-10-29	30.300	30.380	29.150	29.440	21.502	5,807,139

← NewerPage 8 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.