Sany Heavy Equipment International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.710 | 5.810 | 5.660 | 5.760 | 5.251 | 2,186,722 |
| 2025-05-07 | 5.800 | 5.940 | 5.730 | 5.760 | 5.251 | 2,635,761 |
| 2025-05-06 | 5.700 | 5.820 | 5.650 | 5.710 | 5.205 | 4,952,818 |
| 2025-05-02 | 5.740 | 5.780 | 5.630 | 5.780 | 5.269 | 1,015,000 |
| 2025-04-30 | 5.670 | 5.790 | 5.610 | 5.670 | 5.169 | 1,895,431 |
| 2025-04-29 | 5.580 | 5.810 | 5.580 | 5.670 | 5.169 | 1,682,975 |
| 2025-04-28 | 5.710 | 5.770 | 5.540 | 5.600 | 5.105 | 3,029,738 |
| 2025-04-25 | 5.830 | 5.910 | 5.690 | 5.710 | 5.205 | 5,143,214 |
| 2025-04-24 | 5.870 | 6.010 | 5.700 | 5.830 | 5.315 | 7,078,333 |
| 2025-04-23 | 5.430 | 6.090 | 5.430 | 5.950 | 5.424 | 21,806,570 |
| 2025-04-22 | 5.250 | 5.560 | 5.250 | 5.430 | 4.950 | 7,659,471 |
| 2025-04-17 | 5.060 | 5.270 | 5.010 | 5.260 | 4.795 | 5,765,222 |
| 2025-04-16 | 5.080 | 5.090 | 4.920 | 5.060 | 4.613 | 3,942,674 |
| 2025-04-15 | 4.800 | 5.070 | 4.710 | 5.060 | 4.613 | 7,159,933 |
| 2025-04-14 | 4.970 | 5.020 | 4.780 | 4.830 | 4.403 | 4,980,771 |
| 2025-04-11 | 4.790 | 4.990 | 4.690 | 4.960 | 4.522 | 5,273,944 |
| 2025-04-10 | 4.850 | 4.950 | 4.760 | 4.800 | 4.376 | 7,313,000 |
| 2025-04-09 | 4.350 | 4.730 | 4.050 | 4.700 | 4.285 | 12,188,000 |
| 2025-04-08 | 4.440 | 4.990 | 4.300 | 4.420 | 4.029 | 8,912,734 |
| 2025-04-07 | 5.000 | 5.000 | 4.340 | 4.430 | 4.039 | 16,249,360 |
| 2025-04-03 | 5.550 | 5.570 | 5.180 | 5.290 | 4.823 | 10,763,400 |
| 2025-04-02 | 5.160 | 5.690 | 5.150 | 5.570 | 5.078 | 20,205,750 |
| 2025-04-01 | 4.730 | 5.320 | 4.730 | 5.230 | 4.768 | 14,511,510 |
| 2025-03-31 | 4.880 | 4.880 | 4.700 | 4.760 | 4.339 | 3,395,133 |
| 2025-03-28 | 4.800 | 5.040 | 4.790 | 4.970 | 4.531 | 2,621,463 |
| 2025-03-27 | 4.800 | 4.880 | 4.690 | 4.840 | 4.412 | 4,753,000 |
| 2025-03-26 | 4.930 | 4.930 | 4.740 | 4.820 | 4.394 | 1,687,000 |
| 2025-03-25 | 4.970 | 4.970 | 4.790 | 4.830 | 4.403 | 2,306,445 |
| 2025-03-24 | 4.950 | 4.950 | 4.870 | 4.920 | 4.485 | 2,112,000 |
| 2025-03-21 | 5.040 | 5.050 | 4.880 | 4.970 | 4.531 | 3,453,000 |
| 2025-03-20 | 5.020 | 5.060 | 4.950 | 4.980 | 4.540 | 3,334,547 |
| 2025-03-19 | 5.010 | 5.210 | 5.000 | 5.040 | 4.595 | 6,702,300 |
| 2025-03-18 | 4.980 | 5.090 | 4.970 | 5.060 | 4.613 | 5,462,835 |
| 2025-03-17 | 4.870 | 4.970 | 4.800 | 4.940 | 4.503 | 5,592,446 |
| 2025-03-14 | 4.970 | 4.970 | 4.840 | 4.890 | 4.458 | 2,582,000 |
| 2025-03-13 | 4.920 | 4.980 | 4.760 | 4.890 | 4.458 | 3,679,000 |
| 2025-03-12 | 4.720 | 4.960 | 4.720 | 4.920 | 4.485 | 8,480,010 |
| 2025-03-11 | 4.730 | 4.750 | 4.620 | 4.720 | 4.303 | 5,733,409 |
| 2025-03-10 | 4.820 | 4.900 | 4.740 | 4.820 | 4.394 | 2,042,651 |
| 2025-03-07 | 4.930 | 4.930 | 4.790 | 4.860 | 4.431 | 2,459,085 |
| 2025-03-06 | 4.940 | 5.050 | 4.820 | 4.870 | 4.440 | 5,857,000 |
| 2025-03-05 | 4.780 | 4.910 | 4.760 | 4.810 | 4.385 | 4,659,500 |
| 2025-03-04 | 4.700 | 4.770 | 4.600 | 4.760 | 4.339 | 2,049,478 |
| 2025-03-03 | 4.620 | 4.840 | 4.580 | 4.670 | 4.257 | 6,304,000 |
| 2025-02-28 | 4.940 | 4.940 | 4.600 | 4.610 | 4.203 | 5,217,218 |
| 2025-02-27 | 4.710 | 4.960 | 4.630 | 4.940 | 4.503 | 9,620,768 |
| 2025-02-26 | 4.580 | 4.800 | 4.560 | 4.660 | 4.248 | 12,030,010 |
| 2025-02-25 | 4.570 | 4.570 | 4.450 | 4.540 | 4.139 | 5,606,500 |
| 2025-02-24 | 4.680 | 4.680 | 4.540 | 4.570 | 4.166 | 5,681,000 |
| 2025-02-21 | 4.650 | 4.700 | 4.580 | 4.670 | 4.257 | 2,728,000 |
| 2025-02-20 | 4.650 | 4.670 | 4.560 | 4.590 | 4.184 | 4,128,000 |
| 2025-02-19 | 4.730 | 4.750 | 4.600 | 4.650 | 4.239 | 4,613,206 |
| 2025-02-18 | 4.780 | 4.820 | 4.680 | 4.740 | 4.321 | 2,425,000 |
| 2025-02-17 | 4.980 | 5.110 | 4.770 | 4.810 | 4.385 | 4,165,385 |
| 2025-02-14 | 4.890 | 4.920 | 4.780 | 4.910 | 4.476 | 1,745,507 |
| 2025-02-13 | 4.910 | 4.980 | 4.760 | 4.820 | 4.394 | 3,391,000 |
| 2025-02-12 | 4.910 | 4.940 | 4.850 | 4.880 | 4.449 | 2,201,131 |
| 2025-02-11 | 4.960 | 5.050 | 4.900 | 4.940 | 4.503 | 1,835,000 |
| 2025-02-10 | 4.890 | 5.070 | 4.890 | 5.030 | 4.586 | 1,857,315 |
| 2025-02-07 | 4.900 | 4.960 | 4.840 | 4.960 | 4.522 | 2,700,294 |
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.