Sany Heavy Equipment International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.360 | 7.390 | 7.120 | 7.230 | 6.915 | 6,110,977 |
| 2025-07-31 | 7.470 | 7.470 | 7.280 | 7.360 | 7.039 | 9,733,742 |
| 2025-07-30 | 7.530 | 7.600 | 7.440 | 7.480 | 7.154 | 8,156,211 |
| 2025-07-29 | 7.540 | 7.550 | 7.370 | 7.530 | 7.201 | 10,287,540 |
| 2025-07-28 | 7.580 | 7.610 | 7.410 | 7.550 | 7.221 | 11,968,010 |
| 2025-07-25 | 7.620 | 7.730 | 7.490 | 7.580 | 7.249 | 15,123,470 |
| 2025-07-24 | 7.660 | 7.850 | 7.610 | 7.730 | 7.393 | 14,765,600 |
| 2025-07-23 | 7.950 | 8.010 | 7.570 | 7.670 | 7.335 | 17,664,619 |
| 2025-07-22 | 7.830 | 7.900 | 7.610 | 7.700 | 7.364 | 23,606,711 |
| 2025-07-21 | 7.620 | 7.870 | 7.480 | 7.690 | 7.354 | 15,379,070 |
| 2025-07-18 | 7.500 | 7.510 | 7.350 | 7.440 | 7.115 | 6,057,516 |
| 2025-07-17 | 7.590 | 7.600 | 7.370 | 7.510 | 7.182 | 9,406,636 |
| 2025-07-16 | 7.600 | 7.680 | 7.480 | 7.600 | 7.268 | 10,484,530 |
| 2025-07-15 | 7.410 | 7.640 | 7.380 | 7.530 | 7.201 | 14,718,190 |
| 2025-07-14 | 7.400 | 7.560 | 7.300 | 7.340 | 7.020 | 12,905,120 |
| 2025-07-11 | 7.110 | 7.430 | 7.110 | 7.300 | 6.981 | 9,552,285 |
| 2025-07-10 | 7.040 | 7.330 | 7.000 | 7.110 | 6.800 | 14,628,590 |
| 2025-07-09 | 6.940 | 7.280 | 6.940 | 7.000 | 6.695 | 17,224,061 |
| 2025-07-08 | 6.630 | 7.080 | 6.630 | 6.940 | 6.637 | 21,290,141 |
| 2025-07-07 | 6.780 | 6.780 | 6.410 | 6.610 | 6.322 | 13,276,770 |
| 2025-07-04 | 6.760 | 6.800 | 6.570 | 6.800 | 6.503 | 7,397,393 |
| 2025-07-03 | 6.810 | 6.940 | 6.720 | 6.800 | 6.503 | 22,370,301 |
| 2025-07-02 | 6.740 | 6.870 | 6.620 | 6.810 | 6.513 | 22,353,990 |
| 2025-06-30 | 6.700 | 6.850 | 6.680 | 6.750 | 6.455 | 14,326,310 |
| 2025-06-27 | 6.680 | 6.850 | 6.590 | 6.700 | 6.408 | 7,528,195 |
| 2025-06-26 | 6.700 | 6.800 | 6.640 | 6.680 | 6.389 | 6,884,911 |
| 2025-06-25 | 6.690 | 6.790 | 6.640 | 6.700 | 6.408 | 4,740,658 |
| 2025-06-24 | 6.550 | 6.780 | 6.550 | 6.690 | 6.398 | 4,729,620 |
| 2025-06-23 | 6.560 | 6.600 | 6.350 | 6.550 | 6.264 | 6,167,382 |
| 2025-06-20 | 6.600 | 6.600 | 6.460 | 6.560 | 6.274 | 15,307,930 |
| 2025-06-19 | 6.820 | 6.890 | 6.480 | 6.600 | 6.312 | 13,786,610 |
| 2025-06-18 | 6.740 | 6.970 | 6.690 | 6.820 | 6.522 | 11,559,600 |
| 2025-06-17 | 6.820 | 6.910 | 6.730 | 6.810 | 6.513 | 11,780,700 |
| 2025-06-16 | 6.700 | 7.080 | 6.630 | 6.820 | 6.522 | 20,202,051 |
| 2025-06-13 | 6.480 | 6.810 | 6.400 | 6.710 | 6.417 | 16,584,461 |
| 2025-06-12 | 6.320 | 6.630 | 6.320 | 6.480 | 6.197 | 15,520,990 |
| 2025-06-11 | 6.220 | 6.490 | 6.130 | 6.420 | 6.140 | 19,788,131 |
| 2025-06-10 | 6.090 | 6.310 | 6.030 | 6.150 | 5.882 | 15,405,530 |
| 2025-06-09 | 6.170 | 6.240 | 5.920 | 6.090 | 5.824 | 16,935,721 |
| 2025-06-06 | 6.210 | 6.500 | 6.070 | 6.180 | 5.910 | 13,355,510 |
| 2025-06-05 | 6.150 | 6.470 | 6.070 | 6.210 | 5.939 | 22,047,131 |
| 2025-06-04 | 5.870 | 6.300 | 5.820 | 6.150 | 5.882 | 18,158,850 |
| 2025-06-03 | 6.080 | 6.170 | 5.860 | 5.890 | 5.633 | 12,652,870 |
| 2025-06-02 | 6.290 | 6.290 | 6.080 | 6.200 | 5.652 | 4,539,649 |
| 2025-05-30 | 5.880 | 6.580 | 5.870 | 6.330 | 5.771 | 33,709,559 |
| 2025-05-29 | 5.600 | 5.860 | 5.510 | 5.850 | 5.333 | 5,292,656 |
| 2025-05-28 | 5.570 | 5.670 | 5.540 | 5.630 | 5.133 | 2,374,949 |
| 2025-05-27 | 5.480 | 5.570 | 5.440 | 5.570 | 5.078 | 976,625 |
| 2025-05-26 | 5.470 | 5.580 | 5.400 | 5.560 | 5.069 | 1,912,000 |
| 2025-05-23 | 5.460 | 5.600 | 5.420 | 5.490 | 5.005 | 3,084,000 |
| 2025-05-22 | 5.610 | 5.610 | 5.410 | 5.460 | 4.978 | 3,355,563 |
| 2025-05-21 | 5.560 | 5.600 | 5.500 | 5.590 | 5.096 | 1,903,162 |
| 2025-05-20 | 5.610 | 5.640 | 5.500 | 5.560 | 5.069 | 2,638,545 |
| 2025-05-19 | 5.560 | 5.670 | 5.560 | 5.650 | 5.151 | 913,053 |
| 2025-05-16 | 5.690 | 5.690 | 5.580 | 5.610 | 5.114 | 1,988,438 |
| 2025-05-15 | 5.720 | 5.750 | 5.600 | 5.690 | 5.187 | 1,933,232 |
| 2025-05-14 | 5.960 | 5.960 | 5.670 | 5.720 | 5.215 | 4,089,000 |
| 2025-05-13 | 5.770 | 5.940 | 5.770 | 5.940 | 5.415 | 5,006,512 |
| 2025-05-12 | 5.700 | 5.820 | 5.640 | 5.770 | 5.260 | 3,456,864 |
| 2025-05-09 | 5.850 | 5.850 | 5.610 | 5.690 | 5.187 | 1,570,086 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.3500 HKD |
| 2025-06-03 | 0.2900 HKD |
| 2024-06-05 | 0.1900 HKD |
| 2023-06-05 | 0.1900 HKD |
| 2022-06-06 | 0.1500 HKD |
| 2021-05-27 | 0.1500 HKD |
| 2020-05-28 | 0.1200 HKD |
| 2019-05-16 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.