Guangdong Sanhe Pile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.160 | 5.160 | 5.000 | 5.120 | 5.049 | 3,828,000 |
| 2024-07-26 | 5.070 | 5.130 | 5.050 | 5.100 | 5.029 | 3,019,600 |
| 2024-07-25 | 4.880 | 5.070 | 4.880 | 5.050 | 4.980 | 5,109,100 |
| 2024-07-24 | 5.020 | 5.040 | 4.930 | 4.930 | 4.862 | 4,442,052 |
| 2024-07-23 | 5.130 | 5.230 | 5.030 | 5.040 | 4.970 | 4,546,490 |
| 2024-07-22 | 5.100 | 5.160 | 5.030 | 5.120 | 5.049 | 3,561,450 |
| 2024-07-19 | 5.030 | 5.090 | 4.950 | 5.080 | 5.009 | 4,395,100 |
| 2024-07-18 | 5.080 | 5.080 | 4.920 | 5.050 | 4.980 | 5,563,900 |
| 2024-07-17 | 5.250 | 5.290 | 5.100 | 5.120 | 5.049 | 6,081,838 |
| 2024-07-16 | 5.350 | 5.400 | 5.170 | 5.240 | 5.167 | 7,087,138 |
| 2024-07-15 | 5.450 | 5.550 | 5.360 | 5.410 | 5.335 | 5,302,671 |
| 2024-07-12 | 5.530 | 5.690 | 5.480 | 5.580 | 5.502 | 7,026,400 |
| 2024-07-11 | 5.430 | 5.530 | 5.430 | 5.500 | 5.424 | 7,187,016 |
| 2024-07-10 | 5.390 | 5.580 | 5.360 | 5.370 | 5.295 | 7,956,304 |
| 2024-07-09 | 5.730 | 5.730 | 5.340 | 5.560 | 5.483 | 12,437,056 |
| 2024-07-08 | 5.970 | 6.310 | 5.750 | 5.750 | 5.670 | 12,048,966 |
| 2024-07-05 | 5.700 | 5.800 | 5.610 | 5.790 | 5.710 | 6,930,980 |
| 2024-07-04 | 6.180 | 6.180 | 5.790 | 5.850 | 5.769 | 11,991,987 |
| 2024-07-03 | 6.330 | 6.360 | 6.170 | 6.180 | 6.094 | 10,509,600 |
| 2024-07-02 | 6.540 | 6.590 | 6.380 | 6.420 | 6.331 | 13,066,294 |
| 2024-07-01 | 6.370 | 6.990 | 6.290 | 6.550 | 6.459 | 23,160,416 |
| 2024-06-28 | 6.230 | 6.550 | 6.090 | 6.360 | 6.272 | 16,329,242 |
| 2024-06-27 | 6.350 | 6.440 | 6.190 | 6.210 | 6.124 | 11,864,600 |
| 2024-06-26 | 6.310 | 6.490 | 6.090 | 6.450 | 6.360 | 16,810,085 |
| 2024-06-25 | 6.410 | 6.550 | 6.280 | 6.380 | 6.291 | 19,452,254 |
| 2024-06-24 | 6.600 | 6.890 | 6.410 | 6.650 | 6.558 | 33,298,298 |
| 2024-06-21 | 5.820 | 6.400 | 5.720 | 6.400 | 6.311 | 12,012,900 |
| 2024-06-20 | 6.040 | 6.070 | 5.800 | 5.820 | 5.739 | 6,003,600 |
| 2024-06-19 | 6.000 | 6.100 | 6.000 | 6.040 | 5.956 | 4,297,300 |
| 2024-06-18 | 5.910 | 6.080 | 5.910 | 6.000 | 5.867 | 4,082,250 |
| 2024-06-17 | 5.870 | 6.010 | 5.870 | 5.950 | 5.818 | 4,174,800 |
| 2024-06-14 | 5.920 | 6.030 | 5.870 | 5.970 | 5.838 | 3,816,900 |
| 2024-06-13 | 6.130 | 6.200 | 5.890 | 5.920 | 5.789 | 5,031,100 |
| 2024-06-12 | 5.950 | 6.170 | 5.940 | 6.130 | 5.994 | 4,654,900 |
| 2024-06-11 | 6.000 | 6.090 | 5.800 | 5.950 | 5.818 | 5,234,948 |
| 2024-06-07 | 5.690 | 6.050 | 5.690 | 6.010 | 5.877 | 9,585,600 |
| 2024-06-06 | 6.090 | 6.130 | 5.530 | 5.640 | 5.515 | 12,293,973 |
| 2024-06-05 | 6.150 | 6.190 | 6.070 | 6.070 | 5.936 | 3,873,307 |
| 2024-06-04 | 6.180 | 6.230 | 6.010 | 6.170 | 6.034 | 4,719,300 |
| 2024-06-03 | 6.480 | 6.500 | 6.120 | 6.200 | 6.063 | 7,082,100 |
| 2024-05-31 | 6.270 | 6.430 | 6.270 | 6.420 | 6.278 | 6,972,400 |
| 2024-05-30 | 6.380 | 6.420 | 6.200 | 6.260 | 6.122 | 10,269,169 |
| 2024-05-29 | 7.050 | 7.170 | 6.400 | 6.430 | 6.288 | 20,385,277 |
| 2024-05-28 | 7.170 | 7.200 | 7.000 | 7.020 | 6.865 | 5,105,815 |
| 2024-05-27 | 7.240 | 7.300 | 7.060 | 7.160 | 7.002 | 5,876,890 |
| 2024-05-24 | 7.390 | 7.600 | 7.250 | 7.250 | 7.090 | 8,118,500 |
| 2024-05-23 | 7.750 | 7.750 | 7.370 | 7.430 | 7.266 | 7,291,200 |
| 2024-05-22 | 7.650 | 7.850 | 7.630 | 7.750 | 7.579 | 6,221,800 |
| 2024-05-21 | 7.840 | 7.970 | 7.650 | 7.690 | 7.520 | 7,019,400 |
| 2024-05-20 | 7.900 | 8.010 | 7.780 | 7.860 | 7.686 | 11,546,800 |
| 2024-05-17 | 7.720 | 7.850 | 7.580 | 7.850 | 7.676 | 9,577,500 |
| 2024-05-16 | 7.480 | 7.810 | 7.450 | 7.720 | 7.549 | 12,244,400 |
| 2024-05-15 | 7.390 | 7.530 | 7.290 | 7.440 | 7.276 | 4,046,400 |
| 2024-05-14 | 7.350 | 7.430 | 7.290 | 7.400 | 7.236 | 3,846,900 |
| 2024-05-13 | 7.510 | 7.520 | 7.330 | 7.330 | 7.168 | 5,378,615 |
| 2024-05-10 | 7.540 | 7.590 | 7.430 | 7.570 | 7.403 | 6,415,600 |
| 2024-05-09 | 7.460 | 7.590 | 7.430 | 7.520 | 7.354 | 5,998,010 |
| 2024-05-08 | 7.600 | 7.630 | 7.460 | 7.470 | 7.305 | 5,888,800 |
| 2024-05-07 | 7.530 | 7.730 | 7.500 | 7.650 | 7.481 | 9,778,303 |
| 2024-05-06 | 7.450 | 7.520 | 7.410 | 7.490 | 7.324 | 7,082,772 |
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.