Sany Heavy Industry Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.400	21.900	20.700	21.520	21.296	7,046,862
2026-04-27	21.100	21.520	21.100	21.500	21.276	1,419,991
2026-04-24	21.140	21.220	20.880	21.100	20.880	1,367,754
2026-04-23	21.360	21.560	21.140	21.220	20.999	1,138,626
2026-04-22	21.920	21.920	21.240	21.360	21.137	1,360,200
2026-04-21	21.580	22.060	21.520	21.920	21.691	1,335,400
2026-04-20	21.520	21.680	21.240	21.580	21.355	1,942,932
2026-04-17	22.300	22.300	21.520	21.520	21.296	1,965,678
2026-04-16	22.020	22.500	21.620	22.020	21.790	3,566,579
2026-04-15	22.800	23.000	22.000	22.200	21.968	3,320,257
2026-04-14	22.300	23.180	22.280	22.500	22.265	3,571,114
2026-04-13	22.860	22.860	22.180	22.300	22.067	2,209,200
2026-04-10	22.600	23.160	22.400	22.860	22.622	4,968,055
2026-04-09	22.740	22.740	22.300	22.320	22.087	2,840,600
2026-04-08	21.940	23.000	21.940	22.680	22.443	6,042,461
2026-04-02	21.680	21.980	20.740	20.900	20.682	5,244,665
2026-04-01	21.720	22.260	21.580	21.620	21.394	4,819,192
2026-03-31	20.800	21.460	20.800	21.060	20.840	2,897,010
2026-03-30	21.000	21.000	20.220	20.540	20.326	1,878,322
2026-03-27	20.720	21.180	20.600	21.140	20.919	2,589,000
2026-03-26	21.600	21.860	20.600	20.720	20.504	4,663,800
2026-03-25	21.240	21.880	21.240	21.840	21.612	7,417,658
2026-03-24	20.520	21.260	20.520	21.240	21.018	3,782,100
2026-03-23	21.200	21.200	19.870	20.300	20.088	7,527,540
2026-03-20	21.860	22.060	21.220	21.300	21.078	2,764,600
2026-03-19	22.300	22.380	21.720	21.840	21.612	4,543,900
2026-03-18	22.620	22.620	22.020	22.380	22.147	4,400,930
2026-03-17	22.780	23.280	22.480	22.500	22.265	2,954,200
2026-03-16	23.180	23.180	22.600	22.780	22.542	1,760,800
2026-03-13	23.220	23.880	22.960	23.180	22.938	1,535,972
2026-03-12	24.400	24.400	23.020	23.380	23.136	3,599,596
2026-03-11	24.720	24.820	23.860	24.400	24.145	7,097,800
2026-03-10	23.400	24.720	23.400	24.720	24.462	3,564,322
2026-03-09	22.980	23.180	22.540	22.900	22.661	5,004,705
2026-03-06	23.240	24.080	22.740	23.680	23.433	2,672,140
2026-03-05	24.000	24.460	23.200	23.240	22.998	2,454,621
2026-03-04	23.320	24.000	23.300	23.560	23.314	2,274,537
2026-03-03	25.100	25.400	23.460	23.720	23.473	6,166,363
2026-03-02	24.840	25.540	24.580	25.000	24.739	2,300,594
2026-02-27	25.260	25.440	24.760	25.160	24.898	2,721,531
2026-02-26	26.140	26.140	24.500	25.240	24.977	6,078,765
2026-02-25	26.560	27.140	25.920	25.940	25.669	4,527,130
2026-02-24	26.120	26.720	25.380	26.560	26.283	1,925,030
2026-02-23	26.060	26.460	25.760	26.100	25.828	915,900
2026-02-20	26.500	27.080	25.940	26.080	25.808	1,283,747
2026-02-16	25.580	26.540	25.140	26.400	26.125	692,000
2026-02-13	26.480	26.520	25.000	25.380	25.115	2,624,677
2026-02-12	26.800	27.160	25.880	26.540	26.263	3,236,766
2026-02-11	26.000	27.000	25.500	26.840	26.560	2,602,600
2026-02-10	26.340	26.700	26.020	26.160	25.887	1,910,033
2026-02-09	24.320	26.240	23.600	25.880	25.610	4,067,400
2026-02-06	24.960	25.540	24.120	24.160	23.908	1,808,958
2026-02-05	25.660	26.000	24.700	24.820	24.561	2,005,220
2026-02-04	25.180	25.740	24.800	25.700	25.432	3,132,324
2026-02-03	23.700	25.280	23.520	25.180	24.917	2,995,600
2026-02-02	23.760	23.880	23.000	23.520	23.275	2,788,596
2026-01-30	25.300	25.300	23.760	23.760	23.512	3,426,000
2026-01-29	24.960	25.360	24.280	25.300	25.036	2,222,200
2026-01-28	25.100	25.740	24.600	24.960	24.700	1,354,300
2026-01-27	25.200	25.600	24.900	25.200	24.937	4,203,800

← NewerPage 3 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.