Guangdong Sanhe Pile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.470 | 7.550 | 7.230 | 7.320 | 7.158 | 7,864,393 |
| 2024-04-29 | 7.270 | 7.500 | 7.260 | 7.450 | 7.285 | 9,258,403 |
| 2024-04-26 | 7.180 | 7.360 | 7.090 | 7.290 | 7.129 | 13,322,506 |
| 2024-04-25 | 7.530 | 7.680 | 7.460 | 7.460 | 7.295 | 9,945,018 |
| 2024-04-24 | 7.480 | 7.900 | 7.410 | 7.680 | 7.510 | 17,757,772 |
| 2024-04-23 | 7.510 | 7.860 | 7.370 | 7.760 | 7.588 | 23,385,896 |
| 2024-04-22 | 7.310 | 7.560 | 7.210 | 7.510 | 7.344 | 23,297,581 |
| 2024-04-19 | 6.910 | 7.040 | 6.790 | 6.870 | 6.718 | 6,631,597 |
| 2024-04-18 | 7.260 | 7.260 | 6.970 | 7.000 | 6.845 | 10,238,300 |
| 2024-04-17 | 6.800 | 7.280 | 6.800 | 7.280 | 7.119 | 9,121,419 |
| 2024-04-16 | 7.320 | 7.320 | 6.720 | 6.730 | 6.581 | 10,260,562 |
| 2024-04-15 | 7.720 | 7.770 | 7.100 | 7.350 | 7.187 | 8,833,026 |
| 2024-04-12 | 7.790 | 7.880 | 7.650 | 7.700 | 7.530 | 5,724,063 |
| 2024-04-11 | 7.600 | 7.890 | 7.570 | 7.800 | 7.628 | 5,541,300 |
| 2024-04-10 | 8.120 | 8.180 | 7.680 | 7.750 | 7.579 | 9,739,300 |
| 2024-04-09 | 7.980 | 8.140 | 7.970 | 8.140 | 7.960 | 5,764,900 |
| 2024-04-08 | 8.340 | 8.340 | 8.010 | 8.020 | 7.843 | 10,652,845 |
| 2024-04-03 | 8.640 | 8.750 | 8.400 | 8.420 | 8.234 | 10,348,600 |
| 2024-04-02 | 8.720 | 8.890 | 8.610 | 8.680 | 8.488 | 12,362,987 |
| 2024-04-01 | 8.580 | 8.820 | 8.500 | 8.750 | 8.557 | 11,954,086 |
| 2024-03-29 | 8.710 | 8.890 | 8.540 | 8.600 | 8.410 | 9,184,330 |
| 2024-03-28 | 8.660 | 8.920 | 8.550 | 8.790 | 8.596 | 18,558,031 |
| 2024-03-27 | 9.350 | 9.880 | 8.620 | 8.800 | 8.605 | 28,173,727 |
| 2024-03-26 | 8.850 | 9.330 | 8.770 | 9.330 | 9.124 | 25,316,110 |
| 2024-03-25 | 8.640 | 9.350 | 8.600 | 8.970 | 8.772 | 27,081,174 |
| 2024-03-22 | 8.500 | 9.200 | 8.360 | 8.760 | 8.566 | 28,827,440 |
| 2024-03-21 | 8.380 | 8.730 | 8.350 | 8.600 | 8.410 | 22,933,482 |
| 2024-03-20 | 8.430 | 8.470 | 8.270 | 8.380 | 8.195 | 9,790,191 |
| 2024-03-19 | 8.340 | 8.470 | 8.290 | 8.400 | 8.214 | 11,992,522 |
| 2024-03-18 | 8.310 | 8.360 | 8.230 | 8.340 | 8.156 | 12,205,624 |
| 2024-03-15 | 8.180 | 8.320 | 8.120 | 8.310 | 8.126 | 10,103,569 |
| 2024-03-14 | 8.400 | 8.410 | 8.080 | 8.250 | 8.068 | 13,584,495 |
| 2024-03-13 | 8.540 | 8.580 | 8.320 | 8.370 | 8.185 | 14,494,553 |
| 2024-03-12 | 8.520 | 8.590 | 8.300 | 8.470 | 8.283 | 21,666,017 |
| 2024-03-11 | 7.990 | 8.780 | 7.990 | 8.520 | 8.332 | 34,387,167 |
| 2024-03-08 | 8.280 | 8.280 | 7.950 | 7.980 | 7.804 | 24,737,016 |
| 2024-03-07 | 7.580 | 8.280 | 7.540 | 8.280 | 8.097 | 34,716,523 |
| 2024-03-06 | 7.350 | 7.560 | 7.350 | 7.530 | 7.364 | 11,215,956 |
| 2024-03-05 | 7.740 | 7.770 | 7.410 | 7.440 | 7.276 | 15,389,600 |
| 2024-03-04 | 8.060 | 8.060 | 7.720 | 7.810 | 7.637 | 13,493,069 |
| 2024-03-01 | 8.020 | 8.230 | 7.870 | 8.070 | 7.892 | 18,021,681 |
| 2024-02-29 | 7.800 | 8.040 | 7.650 | 8.010 | 7.833 | 18,055,247 |
| 2024-02-28 | 8.570 | 8.730 | 7.970 | 8.040 | 7.862 | 21,086,141 |
| 2024-02-27 | 8.680 | 8.680 | 8.220 | 8.630 | 8.439 | 15,913,921 |
| 2024-02-26 | 8.730 | 9.070 | 8.600 | 8.780 | 8.586 | 2,845,400 |
| 2024-02-23 | 8.500 | 8.720 | 8.410 | 8.700 | 8.508 | 2,260,100 |
| 2024-02-22 | 8.420 | 8.500 | 8.260 | 8.490 | 8.302 | 2,270,300 |
| 2024-02-21 | 8.270 | 8.650 | 8.200 | 8.400 | 8.214 | 3,370,900 |
| 2024-02-20 | 8.150 | 8.800 | 7.930 | 8.450 | 8.263 | 3,678,600 |
| 2024-02-19 | 8.100 | 8.300 | 7.900 | 8.150 | 7.970 | 2,763,408 |
| 2024-02-08 | 7.050 | 7.720 | 6.820 | 7.710 | 7.540 | 3,774,900 |
| 2024-02-07 | 7.650 | 7.710 | 6.910 | 7.020 | 6.865 | 4,047,800 |
| 2024-02-06 | 7.150 | 8.040 | 7.080 | 7.640 | 7.471 | 3,911,900 |
| 2024-02-05 | 8.510 | 8.620 | 7.850 | 7.850 | 7.676 | 2,806,700 |
| 2024-02-02 | 9.390 | 9.400 | 8.280 | 8.720 | 8.527 | 2,553,300 |
| 2024-02-01 | 9.490 | 9.570 | 8.980 | 9.200 | 8.997 | 1,928,601 |
| 2024-01-31 | 9.910 | 10.000 | 9.400 | 9.490 | 9.280 | 1,559,900 |
| 2024-01-30 | 10.260 | 10.300 | 9.960 | 10.000 | 9.779 | 1,065,300 |
| 2024-01-29 | 10.630 | 10.810 | 10.270 | 10.270 | 10.043 | 1,184,100 |
| 2024-01-26 | 10.540 | 10.730 | 10.500 | 10.580 | 10.346 | 1,679,400 |
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.