Sany Heavy Industry Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	25.660	25.780	24.840	25.020	24.759	3,379,415
2026-01-23	24.300	25.740	24.300	25.660	25.392	5,423,686
2026-01-22	23.560	24.400	23.560	24.300	24.047	1,948,600
2026-01-21	23.100	23.700	22.900	23.560	23.314	1,568,200
2026-01-20	22.580	23.380	22.580	23.220	22.978	2,707,400
2026-01-19	23.200	23.200	22.560	22.640	22.404	3,405,800
2026-01-16	23.380	23.720	23.080	23.220	22.978	2,924,988
2026-01-15	23.880	23.880	23.220	23.380	23.136	1,842,000
2026-01-14	24.280	24.440	23.960	23.960	23.710	3,120,534
2026-01-13	24.200	24.520	23.880	24.300	24.047	2,158,800
2026-01-12	23.140	24.300	23.140	24.200	23.948	4,275,660
2026-01-09	22.780	23.260	22.460	23.140	22.899	2,832,700
2026-01-08	22.720	23.380	22.600	22.800	22.562	1,798,000
2026-01-07	22.680	23.220	22.460	22.960	22.720	4,815,050
2026-01-06	22.080	22.760	22.080	22.660	22.424	3,165,660
2026-01-05	21.900	22.400	21.820	22.080	21.850	1,982,800
2026-01-02	22.540	22.540	21.500	22.100	21.869	1,839,000
2025-12-31	21.860	22.700	21.720	22.600	22.364	5,736,600
2025-12-30	21.300	22.200	21.220	22.000	21.770	5,183,400
2025-12-29	21.220	21.680	21.200	21.300	21.078	2,347,400
2025-12-24	21.300	21.540	21.020	21.200	20.979	2,223,675
2025-12-23	21.400	21.460	21.100	21.300	21.078	2,881,000
2025-12-22	21.580	21.780	21.360	21.400	21.177	779,976
2025-12-19	21.300	22.160	21.300	21.580	21.355	2,031,177
2025-12-18	21.780	22.000	21.380	21.420	21.197	6,200,400
2025-12-17	22.020	22.480	21.700	21.800	21.573	3,552,005
2025-12-16	22.300	22.600	21.720	22.080	21.850	2,263,450
2025-12-15	22.760	23.500	22.340	22.360	22.127	3,217,600
2025-12-12	22.400	23.200	22.400	22.900	22.661	3,627,550
2025-12-11	22.180	23.300	22.040	22.840	22.602	4,098,700
2025-12-10	21.700	22.300	21.620	22.200	21.968	2,646,294
2025-12-09	21.520	21.900	21.520	21.840	21.612	1,665,405
2025-12-08	22.000	22.100	21.520	21.520	21.296	1,476,800
2025-12-05	22.200	22.200	21.660	22.000	21.770	3,460,791
2025-12-04	21.520	22.300	21.340	22.200	21.968	2,688,907
2025-12-03	21.800	21.920	21.400	21.520	21.296	1,142,100
2025-12-02	20.680	21.820	20.580	21.800	21.573	4,732,000
2025-12-01	21.180	21.300	20.500	20.640	20.425	4,590,000
2025-11-28	21.340	21.580	21.020	21.160	20.939	4,300,400
2025-11-27	21.660	21.660	21.220	21.340	21.117	2,760,400
2025-11-26	21.520	22.100	21.520	21.660	21.434	4,093,000
2025-11-25	22.240	22.400	21.500	21.540	21.315	3,448,900
2025-11-24	22.320	22.640	22.100	22.240	22.008	2,382,800
2025-11-21	22.500	22.660	22.200	22.300	22.067	5,293,738
2025-11-20	22.660	22.920	22.660	22.800	22.562	2,349,900
2025-11-19	22.380	22.780	22.300	22.660	22.424	2,274,992
2025-11-18	22.700	22.780	22.360	22.360	22.127	2,135,000
2025-11-17	22.540	22.860	22.260	22.700	22.463	2,573,600
2025-11-14	22.140	22.580	22.060	22.560	22.325	3,601,400
2025-11-13	22.200	22.500	21.940	22.440	22.206	3,415,000
2025-11-12	22.780	22.780	21.880	22.200	21.968	4,480,600
2025-11-11	22.840	23.000	22.280	22.840	22.602	3,867,600
2025-11-10	23.560	23.980	22.620	22.860	22.622	7,978,850
2025-11-07	23.600	23.860	23.140	23.560	23.314	4,897,500
2025-11-06	22.780	23.800	22.780	23.760	23.512	8,000,800
2025-11-05	22.000	22.920	21.600	22.720	22.483	10,105,830
2025-11-04	23.000	23.000	22.020	22.460	22.226	12,677,100
2025-11-03	23.600	24.300	22.900	23.360	23.116	19,968,400
2025-10-31	24.200	24.360	23.160	23.380	23.136	16,047,850
2025-10-30	22.300	24.760	22.200	24.560	24.304	52,543,559

← NewerPage 4 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.