Sany Heavy Industry Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.060	21.060	20.100	20.500	20.500	2,249,976
2026-07-24	20.800	20.800	20.120	20.280	20.280	1,412,600
2026-07-23	20.400	21.120	19.850	21.000	21.000	4,722,800
2026-07-22	20.240	20.760	20.180	20.260	20.260	3,029,235
2026-07-21	20.000	20.640	19.960	20.140	20.140	3,149,473
2026-07-20	18.500	20.280	18.260	20.060	20.060	11,888,931
2026-07-17	18.900	18.900	17.780	18.280	18.280	6,748,504
2026-07-16	18.830	19.300	18.690	19.140	19.140	3,030,224
2026-07-15	18.570	18.910	18.450	18.780	18.780	3,182,825
2026-07-14	18.650	18.650	17.780	18.590	18.590	2,469,076
2026-07-13	19.120	19.120	18.350	18.650	18.650	3,145,250
2026-07-10	18.970	19.640	18.650	19.020	19.020	2,567,069
2026-07-09	19.220	19.220	18.360	18.790	18.790	3,340,102
2026-07-08	20.040	20.280	19.130	19.220	19.220	5,144,787
2026-07-07	19.740	21.100	19.740	20.100	20.100	6,993,620
2026-07-06	19.710	20.040	19.310	19.740	19.740	2,661,410
2026-07-03	18.860	19.990	18.800	19.680	19.680	6,633,228
2026-07-02	18.540	19.290	18.270	18.860	18.860	6,147,000
2026-06-30	18.550	18.980	18.340	18.540	18.540	6,079,135
2026-06-29	18.480	18.940	18.080	18.640	18.640	5,429,878
2026-06-26	18.700	19.110	18.420	18.490	18.490	3,975,334
2026-06-25	18.730	19.080	18.280	18.700	18.700	8,999,868
2026-06-24	19.130	19.340	18.400	18.550	18.550	6,551,364
2026-06-23	20.280	20.440	19.100	19.150	19.150	6,274,650
2026-06-22	20.300	20.440	19.550	20.040	20.040	12,688,174
2026-06-18	21.500	21.500	20.080	20.520	20.520	44,956,859
2026-06-17	20.900	21.360	20.740	21.300	21.300	4,136,800
2026-06-16	21.700	21.880	20.920	21.200	21.200	5,227,833
2026-06-15	21.200	22.200	21.100	21.940	21.940	8,103,287
2026-06-12	20.360	21.100	20.240	20.820	20.820	6,810,155
2026-06-11	20.680	20.720	19.750	20.000	20.000	7,018,602
2026-06-10	21.920	21.960	20.740	20.900	20.900	8,087,904
2026-06-09	21.440	22.400	21.300	21.800	21.800	9,581,321
2026-06-08	19.870	21.480	19.690	21.440	21.440	12,981,462
2026-06-05	19.680	20.300	19.180	19.910	19.910	9,906,150
2026-06-04	19.610	19.920	19.130	19.680	19.680	4,699,858
2026-06-03	19.720	19.900	19.510	19.810	19.603	5,397,768
2026-06-02	19.600	19.880	18.920	19.640	19.435	7,040,253
2026-06-01	19.880	19.880	19.010	19.340	19.138	3,948,432
2026-05-29	19.620	20.180	19.400	19.400	19.198	8,376,925
2026-05-28	20.560	20.560	19.370	19.620	19.415	8,021,545
2026-05-27	20.880	20.940	20.200	20.360	20.148	3,662,542
2026-05-26	21.000	21.340	20.800	20.880	20.662	8,357,439
2026-05-22	21.600	21.600	20.760	20.880	20.662	5,567,163
2026-05-21	21.400	22.020	21.100	21.280	21.058	4,350,382
2026-05-20	21.780	21.780	20.760	21.220	20.999	5,607,200
2026-05-19	21.740	21.780	21.120	21.780	21.553	4,195,600
2026-05-18	22.880	22.880	21.600	21.840	21.612	5,325,200
2026-05-15	22.700	23.140	22.400	22.900	22.661	5,090,652
2026-05-14	23.460	23.580	22.380	22.700	22.463	3,308,906
2026-05-13	23.200	23.620	22.940	23.580	23.334	2,672,972
2026-05-12	23.600	23.900	23.100	23.360	23.116	3,887,545
2026-05-11	22.700	24.740	22.660	23.600	23.354	17,136,500
2026-05-08	23.300	23.300	21.960	22.360	22.127	5,162,600
2026-05-07	23.040	23.700	22.820	23.060	22.819	12,230,050
2026-05-06	21.240	23.000	21.240	22.880	22.641	9,705,497
2026-05-05	21.980	21.980	20.900	21.280	21.058	1,426,449
2026-05-04	21.680	22.340	21.340	21.980	21.751	5,128,511
2026-04-30	21.200	22.060	21.000	21.680	21.454	6,415,009
2026-04-29	21.840	22.540	21.320	22.320	22.087	9,026,592

← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2067 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.