Guangdong Sanhe Pile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.410 | 6.420 | 5.860 | 6.120 | 6.120 | 24,350,376 |
| 2026-10-22 | 6.220 | 6.290 | 5.890 | 5.940 | 5.940 | 13,490,186 |
| 2026-10-21 | 6.120 | 6.360 | 6.060 | 6.190 | 6.190 | 11,357,200 |
| 2026-10-20 | 6.310 | 6.330 | 6.100 | 6.170 | 6.170 | 15,991,600 |
| 2026-10-19 | 6.410 | 6.480 | 6.250 | 6.360 | 6.360 | 18,121,030 |
| 2026-10-16 | 6.410 | 6.790 | 6.270 | 6.510 | 6.510 | 29,537,428 |
| 2026-10-15 | 6.160 | 6.950 | 6.090 | 6.620 | 6.620 | 34,688,375 |
| 2026-10-14 | 6.660 | 7.050 | 6.250 | 6.320 | 6.320 | 41,092,480 |
| 2026-10-13 | 5.860 | 6.450 | 5.770 | 6.450 | 6.450 | 11,846,277 |
| 2026-10-12 | 5.830 | 5.990 | 5.820 | 5.860 | 5.860 | 4,949,300 |
| 2026-10-09 | 5.810 | 5.860 | 5.690 | 5.830 | 5.830 | 4,479,900 |
| 2026-10-08 | 5.830 | 5.930 | 5.790 | 5.810 | 5.810 | 2,603,200 |
| 2026-09-30 | 5.900 | 5.910 | 5.790 | 5.860 | 5.860 | 2,858,310 |
| 2026-09-29 | 5.760 | 5.890 | 5.750 | 5.860 | 5.860 | 2,676,675 |
| 2026-09-28 | 5.800 | 5.820 | 5.730 | 5.750 | 5.750 | 2,196,276 |
| 2026-09-24 | 5.840 | 5.850 | 5.770 | 5.800 | 5.800 | 3,164,266 |
| 2026-09-23 | 5.780 | 5.930 | 5.760 | 5.840 | 5.840 | 4,954,366 |
| 2026-09-22 | 5.830 | 5.830 | 5.750 | 5.810 | 5.810 | 3,436,900 |
| 2026-09-21 | 5.700 | 5.830 | 5.670 | 5.830 | 5.830 | 3,620,443 |
| 2026-09-18 | 5.720 | 5.810 | 5.670 | 5.700 | 5.700 | 3,599,700 |
| 2026-09-17 | 5.660 | 5.740 | 5.580 | 5.720 | 5.720 | 3,318,200 |
| 2026-09-16 | 5.560 | 5.710 | 5.520 | 5.680 | 5.680 | 2,797,600 |
| 2026-09-15 | 5.760 | 5.790 | 5.590 | 5.610 | 5.610 | 3,949,000 |
| 2026-09-14 | 5.790 | 5.840 | 5.750 | 5.800 | 5.800 | 4,317,703 |
| 2026-09-11 | 5.880 | 5.980 | 5.760 | 5.800 | 5.800 | 6,915,300 |
| 2026-09-10 | 5.850 | 6.150 | 5.780 | 5.900 | 5.900 | 10,541,700 |
| 2026-09-09 | 5.900 | 5.920 | 5.830 | 5.850 | 5.850 | 3,279,466 |
| 2026-09-08 | 5.800 | 5.930 | 5.790 | 5.910 | 5.910 | 4,288,521 |
| 2026-09-07 | 5.860 | 5.880 | 5.790 | 5.820 | 5.820 | 3,111,100 |
| 2026-09-04 | 5.850 | 5.940 | 5.790 | 5.820 | 5.820 | 3,684,700 |
| 2026-09-03 | 5.910 | 6.000 | 5.810 | 5.830 | 5.830 | 7,861,040 |
| 2026-09-02 | 5.810 | 6.030 | 5.760 | 5.910 | 5.910 | 8,157,240 |
| 2026-09-01 | 5.770 | 5.880 | 5.750 | 5.860 | 5.860 | 3,450,400 |
| 2026-08-31 | 5.740 | 5.840 | 5.730 | 5.780 | 5.780 | 4,237,400 |
| 2026-08-28 | 5.740 | 5.760 | 5.690 | 5.740 | 5.740 | 2,680,500 |
| 2026-08-27 | 5.760 | 5.770 | 5.680 | 5.700 | 5.700 | 2,170,000 |
| 2026-08-26 | 5.710 | 5.780 | 5.660 | 5.740 | 5.740 | 2,479,400 |
| 2026-08-25 | 5.540 | 5.710 | 5.530 | 5.710 | 5.710 | 2,325,600 |
| 2026-08-24 | 5.620 | 5.680 | 5.550 | 5.570 | 5.570 | 1,746,700 |
| 2026-08-21 | 5.610 | 5.660 | 5.540 | 5.640 | 5.640 | 2,055,640 |
| 2026-08-20 | 5.580 | 5.660 | 5.520 | 5.660 | 5.660 | 3,238,700 |
| 2026-08-19 | 5.620 | 5.630 | 5.490 | 5.500 | 5.500 | 3,180,600 |
| 2026-08-18 | 5.660 | 5.730 | 5.610 | 5.640 | 5.640 | 2,870,676 |
| 2026-08-17 | 5.660 | 5.750 | 5.620 | 5.700 | 5.700 | 2,519,200 |
| 2026-08-14 | 5.690 | 5.740 | 5.640 | 5.670 | 5.670 | 2,705,400 |
| 2026-08-13 | 5.820 | 5.820 | 5.710 | 5.710 | 5.710 | 2,811,800 |
| 2026-08-12 | 5.760 | 5.840 | 5.750 | 5.820 | 5.820 | 2,554,308 |
| 2026-08-11 | 5.800 | 5.840 | 5.730 | 5.780 | 5.780 | 3,291,100 |
| 2026-08-10 | 5.730 | 5.880 | 5.700 | 5.840 | 5.840 | 5,304,600 |
| 2026-08-07 | 5.710 | 5.730 | 5.580 | 5.700 | 5.700 | 4,560,076 |
| 2026-08-06 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 3,216,276 |
| 2026-08-05 | 5.640 | 5.680 | 5.590 | 5.640 | 5.640 | 3,609,500 |
| 2026-08-04 | 5.760 | 5.760 | 5.630 | 5.640 | 5.640 | 4,947,820 |
| 2026-08-03 | 5.460 | 5.670 | 5.460 | 5.650 | 5.650 | 6,257,900 |
| 2026-07-31 | 5.460 | 5.500 | 5.400 | 5.460 | 5.460 | 2,772,900 |
| 2026-07-30 | 5.440 | 5.510 | 5.350 | 5.380 | 5.380 | 3,353,200 |
| 2026-07-29 | 5.350 | 5.500 | 5.350 | 5.470 | 5.470 | 3,663,400 |
| 2026-07-28 | 5.290 | 5.400 | 5.280 | 5.370 | 5.370 | 2,726,500 |
| 2026-07-27 | 5.230 | 5.340 | 5.190 | 5.340 | 5.340 | 3,019,700 |
| 2026-07-24 | 5.270 | 5.310 | 5.190 | 5.230 | 5.230 | 2,641,300 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0500 CNY |
| 2025-07-09 | 0.0500 CNY |
| 2024-06-19 | 0.0500 CNY |
| 2023-05-12 | 0.1300 CNY |
| 2022-06-17 | 0.0800 CNY |
| 2021-06-25 | 0.1310 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.