Sany Heavy Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 30.300 | 30.380 | 29.150 | 29.440 | 21.502 | 5,807,139 |
| 2024-10-28 | 31.400 | 31.660 | 29.300 | 30.190 | 22.049 | 13,024,736 |
| 2024-10-25 | 28.890 | 32.640 | 28.890 | 31.980 | 23.357 | 17,627,247 |
| 2024-10-24 | 29.610 | 29.750 | 28.520 | 28.800 | 21.034 | 6,873,919 |
| 2024-10-23 | 29.330 | 31.200 | 29.190 | 30.060 | 21.954 | 13,629,452 |
| 2024-10-22 | 26.990 | 29.290 | 26.400 | 29.180 | 21.312 | 10,504,257 |
| 2024-10-21 | 27.100 | 27.770 | 26.560 | 27.060 | 19.763 | 7,405,333 |
| 2024-10-18 | 25.350 | 27.860 | 25.350 | 26.840 | 19.603 | 7,528,038 |
| 2024-10-17 | 25.550 | 26.100 | 25.330 | 25.550 | 18.661 | 4,088,311 |
| 2024-10-16 | 25.260 | 26.240 | 25.160 | 25.550 | 18.661 | 3,964,821 |
| 2024-10-15 | 26.800 | 26.970 | 25.430 | 25.540 | 18.653 | 5,931,809 |
| 2024-10-14 | 27.550 | 27.760 | 26.400 | 27.030 | 19.741 | 5,457,333 |
| 2024-10-11 | 29.680 | 29.680 | 27.100 | 27.380 | 19.997 | 4,295,430 |
| 2024-10-10 | 29.790 | 30.730 | 28.630 | 28.700 | 20.961 | 7,485,663 |
| 2024-10-09 | 30.200 | 31.600 | 28.850 | 29.380 | 21.458 | 10,405,833 |
| 2024-10-08 | 34.610 | 34.620 | 28.930 | 30.500 | 22.276 | 15,253,954 |
| 2024-09-30 | 26.480 | 29.280 | 26.380 | 28.850 | 21.071 | 9,067,403 |
| 2024-09-27 | 23.990 | 25.100 | 23.760 | 25.000 | 18.259 | 1,579,704 |
| 2024-09-26 | 22.950 | 23.780 | 22.660 | 23.730 | 17.331 | 2,744,612 |
| 2024-09-25 | 22.980 | 23.480 | 22.880 | 22.950 | 16.762 | 2,054,085 |
| 2024-09-24 | 22.140 | 22.990 | 21.970 | 22.800 | 16.652 | 2,226,471 |
| 2024-09-23 | 22.880 | 22.880 | 21.940 | 21.940 | 16.024 | 1,881,152 |
| 2024-09-20 | 23.070 | 23.070 | 22.370 | 22.760 | 16.623 | 1,012,628 |
| 2024-09-19 | 22.880 | 23.310 | 22.620 | 22.880 | 16.711 | 1,735,897 |
| 2024-09-18 | 23.400 | 23.500 | 22.670 | 22.890 | 16.718 | 1,448,938 |
| 2024-09-13 | 23.640 | 23.680 | 23.180 | 23.590 | 17.229 | 1,551,061 |
| 2024-09-12 | 23.480 | 24.240 | 23.480 | 23.590 | 17.229 | 1,528,556 |
| 2024-09-11 | 23.100 | 23.690 | 23.070 | 23.660 | 17.280 | 1,061,023 |
| 2024-09-10 | 23.360 | 23.660 | 22.980 | 23.370 | 17.068 | 1,480,558 |
| 2024-09-09 | 23.320 | 23.690 | 23.130 | 23.150 | 16.908 | 1,098,462 |
| 2024-09-06 | 23.950 | 23.950 | 23.320 | 23.500 | 17.163 | 717,594 |
| 2024-09-05 | 23.820 | 23.980 | 23.620 | 23.770 | 17.361 | 823,017 |
| 2024-09-04 | 23.580 | 23.880 | 23.270 | 23.800 | 17.382 | 1,326,564 |
| 2024-09-03 | 23.500 | 23.730 | 23.190 | 23.600 | 17.236 | 1,265,992 |
| 2024-09-02 | 23.860 | 23.990 | 23.390 | 23.520 | 17.178 | 1,568,459 |
| 2024-08-30 | 22.980 | 23.930 | 22.980 | 23.610 | 17.244 | 2,215,445 |
| 2024-08-29 | 23.090 | 23.590 | 22.760 | 23.180 | 16.930 | 1,318,998 |
| 2024-08-28 | 22.050 | 23.040 | 22.050 | 22.910 | 16.732 | 1,566,013 |
| 2024-08-27 | 21.850 | 22.280 | 21.600 | 22.260 | 16.258 | 1,019,032 |
| 2024-08-26 | 21.560 | 22.140 | 21.530 | 22.070 | 16.119 | 1,390,773 |
| 2024-08-23 | 21.660 | 21.660 | 21.300 | 21.510 | 15.710 | 1,022,418 |
| 2024-08-22 | 21.690 | 21.890 | 21.430 | 21.460 | 15.673 | 1,097,677 |
| 2024-08-21 | 22.560 | 22.560 | 21.560 | 21.600 | 15.776 | 1,562,909 |
| 2024-08-20 | 22.610 | 22.710 | 22.320 | 22.410 | 16.367 | 889,196 |
| 2024-08-19 | 22.970 | 23.360 | 22.730 | 22.810 | 16.659 | 1,190,946 |
| 2024-08-16 | 23.550 | 23.680 | 23.110 | 23.260 | 16.988 | 1,298,030 |
| 2024-08-15 | 23.680 | 23.730 | 23.100 | 23.550 | 17.200 | 1,074,728 |
| 2024-08-14 | 23.710 | 23.980 | 23.400 | 23.420 | 17.105 | 1,015,833 |
| 2024-08-13 | 23.620 | 24.020 | 23.620 | 23.900 | 17.455 | 758,422 |
| 2024-08-12 | 23.800 | 24.200 | 23.710 | 23.920 | 17.470 | 915,489 |
| 2024-08-09 | 24.310 | 24.360 | 23.830 | 23.880 | 17.441 | 1,351,483 |
| 2024-08-08 | 24.050 | 24.460 | 23.970 | 24.240 | 17.704 | 1,343,032 |
| 2024-08-07 | 24.120 | 24.450 | 24.120 | 24.190 | 17.667 | 1,157,698 |
| 2024-08-06 | 24.370 | 24.640 | 24.110 | 24.280 | 17.733 | 1,652,960 |
| 2024-08-05 | 24.830 | 24.940 | 24.110 | 24.310 | 17.755 | 1,863,317 |
| 2024-08-02 | 24.660 | 24.810 | 24.430 | 24.700 | 18.040 | 2,526,665 |
| 2024-08-01 | 25.470 | 25.550 | 24.710 | 24.760 | 18.084 | 2,779,683 |
| 2024-07-31 | 25.580 | 26.040 | 25.250 | 25.460 | 18.595 | 4,259,862 |
| 2024-07-30 | 25.790 | 25.990 | 25.560 | 25.720 | 18.785 | 1,812,792 |
| 2024-07-29 | 26.660 | 26.900 | 25.530 | 25.790 | 18.836 | 2,822,860 |
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.