Sany Heavy Industry Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.670	16.730	16.350	16.480	16.480	3,041,730
2026-10-20	16.280	16.730	16.010	16.670	16.670	4,583,211
2026-10-16	16.340	16.460	16.000	16.320	16.320	2,784,781
2026-10-15	16.100	16.100	15.790	15.970	15.970	6,967,600
2026-10-14	16.790	16.920	16.220	16.270	16.270	3,216,600
2026-10-13	17.100	17.170	16.650	16.950	16.950	4,833,800
2026-10-12	16.330	17.020	16.320	16.930	16.930	6,396,978
2026-10-09	16.110	16.390	16.050	16.390	16.390	4,533,200
2026-10-08	16.980	16.980	16.040	16.110	16.110	3,945,308
2026-10-07	16.800	17.120	16.800	16.950	16.950	1,130,898
2026-10-06	16.800	17.290	16.800	17.220	17.220	1,220,800
2026-10-05	16.980	17.120	16.560	17.120	17.120	1,414,079
2026-10-02	16.600	16.990	16.440	16.980	16.980	1,485,650
2026-09-30	16.630	17.130	16.500	17.070	17.070	10,156,400
2026-09-29	16.800	16.930	16.610	16.790	16.790	3,838,600
2026-09-28	16.700	17.050	16.650	16.940	16.940	6,005,636
2026-09-25	17.020	17.020	16.230	16.600	16.600	1,551,600
2026-09-24	17.220	17.260	16.960	17.020	17.020	4,558,119
2026-09-23	17.460	17.590	17.200	17.210	17.210	3,186,450
2026-09-22	17.930	18.220	17.500	17.570	17.570	3,798,400
2026-09-21	18.150	18.150	17.720	17.860	17.860	3,627,400
2026-09-18	18.290	18.530	18.100	18.150	18.150	2,601,000
2026-09-17	18.460	18.460	17.960	18.130	18.130	4,722,366
2026-09-16	19.350	19.400	17.750	18.460	18.460	16,748,764
2026-09-15	19.690	19.810	19.150	19.320	19.320	3,673,700
2026-09-14	19.900	20.040	19.570	19.930	19.930	3,252,065
2026-09-11	19.700	19.820	19.260	19.700	19.700	4,935,427
2026-09-10	20.240	20.240	19.650	19.760	19.760	3,257,400
2026-09-09	19.800	20.260	19.780	20.260	20.260	2,558,600
2026-09-08	19.670	20.140	19.670	19.850	19.850	3,329,885
2026-09-07	19.900	20.000	19.660	19.800	19.800	1,761,400
2026-09-04	19.570	20.220	19.570	20.060	20.060	4,459,500
2026-09-03	19.120	19.640	19.120	19.570	19.570	3,124,057
2026-09-02	19.690	19.690	19.030	19.120	19.120	3,067,400
2026-09-01	19.860	20.460	19.520	19.690	19.690	5,676,600
2026-08-31	19.100	20.080	19.000	19.610	19.610	12,065,046
2026-08-28	18.880	18.880	18.110	18.590	18.590	6,593,700
2026-08-27	18.860	18.920	18.600	18.880	18.880	3,141,606
2026-08-26	19.310	19.530	18.820	18.860	18.860	2,324,400
2026-08-25	18.580	19.360	18.320	19.310	19.310	4,820,384
2026-08-24	18.820	19.190	18.490	18.560	18.560	2,382,819
2026-08-21	18.750	19.400	18.750	19.050	19.050	2,288,200
2026-08-20	18.900	18.900	18.370	18.720	18.720	2,688,800
2026-08-19	18.780	18.840	18.380	18.570	18.570	3,363,897
2026-08-18	18.730	19.030	18.630	18.900	18.900	1,910,597
2026-08-17	18.550	18.910	18.360	18.760	18.760	3,585,715
2026-08-14	18.640	18.660	18.210	18.340	18.340	2,148,800
2026-08-13	19.150	19.330	18.500	18.590	18.590	4,113,400
2026-08-12	18.500	19.000	18.460	19.000	19.000	3,645,248
2026-08-11	20.200	20.200	18.880	19.050	19.050	14,576,615
2026-08-10	20.320	20.480	19.800	19.920	19.920	4,100,488
2026-08-07	20.780	20.780	20.140	20.340	20.340	2,576,800
2026-08-06	21.160	21.160	20.380	20.680	20.680	4,290,640
2026-08-05	21.200	21.200	20.680	21.160	21.160	1,966,900
2026-08-04	20.900	21.200	20.440	21.020	21.020	4,800,000
2026-08-03	21.260	21.260	20.800	21.020	21.020	5,160,662
2026-07-31	20.980	21.480	20.920	21.100	21.100	5,726,460
2026-07-30	21.000	21.500	20.700	20.980	20.980	2,299,923
2026-07-29	20.120	21.520	20.120	21.200	21.200	15,425,501
2026-07-28	20.800	20.800	20.180	20.420	20.420	1,851,432

Page 1 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.