Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.950	10.500	9.950	10.460	10.229	2,155,279
2024-01-24	9.700	9.970	9.500	9.950	9.730	1,550,879
2024-01-23	9.650	9.770	9.430	9.710	9.495	1,427,179
2024-01-22	10.160	10.280	9.590	9.660	9.446	2,093,690
2024-01-19	10.450	10.550	10.200	10.200	9.974	753,500
2024-01-18	10.440	10.530	10.080	10.380	10.150	2,000,186
2024-01-17	10.780	10.800	10.550	10.550	10.317	775,300
2024-01-16	10.920	11.050	10.600	10.780	10.542	1,612,300
2024-01-15	11.070	11.070	11.070	11.070	10.825	0
2024-01-12	11.100	11.250	10.990	11.070	10.825	942,979
2024-01-11	11.020	11.100	10.920	11.050	10.806	715,200
2024-01-10	11.020	11.070	10.830	10.970	10.727	1,115,200
2024-01-09	11.050	11.280	10.960	10.970	10.727	1,129,300
2024-01-08	11.110	11.180	10.980	10.990	10.747	714,300
2024-01-05	11.350	11.350	11.080	11.110	10.864	952,300
2024-01-04	11.190	11.330	11.120	11.330	11.079	695,700
2024-01-03	11.460	11.460	11.100	11.220	10.972	960,900
2024-01-02	11.220	11.330	11.140	11.270	11.021	825,400
2023-12-29	11.020	11.220	11.020	11.180	10.933	1,083,000
2023-12-28	10.740	11.130	10.590	11.050	10.806	1,755,800
2023-12-27	10.900	10.900	10.680	10.810	10.571	1,150,200
2023-12-26	10.900	11.030	10.880	10.910	10.669	725,900
2023-12-25	11.030	11.200	10.900	10.910	10.669	1,368,200
2023-12-22	11.180	11.240	11.000	11.020	10.776	1,110,500
2023-12-21	11.070	11.210	10.960	11.190	10.943	1,147,200
2023-12-20	11.100	11.250	11.060	11.070	10.825	848,900
2023-12-19	11.200	11.290	11.050	11.150	10.903	1,004,500
2023-12-18	11.370	11.450	11.170	11.180	10.933	1,200,774
2023-12-15	11.390	11.460	11.280	11.340	11.089	834,500
2023-12-14	11.530	11.530	11.350	11.380	11.128	1,046,000
2023-12-13	11.520	11.590	11.410	11.430	11.177	1,676,200
2023-12-12	11.140	11.550	11.130	11.540	11.285	2,667,281
2023-12-11	11.000	11.270	10.880	11.160	10.913	1,569,569
2023-12-08	11.390	11.430	11.210	11.230	10.982	1,877,500
2023-12-07	11.570	11.610	11.300	11.360	11.109	2,421,100
2023-12-06	11.660	11.680	11.490	11.570	11.314	1,166,401
2023-12-05	11.590	11.710	11.430	11.550	11.295	1,673,100
2023-12-04	11.660	11.720	11.540	11.560	11.304	1,466,400
2023-12-01	11.650	11.700	11.540	11.550	11.295	1,300,700
2023-11-30	11.530	11.650	11.480	11.650	11.392	1,671,600
2023-11-29	11.730	11.820	11.550	11.550	11.295	1,755,900
2023-11-28	11.630	11.740	11.590	11.720	11.461	1,421,400
2023-11-27	11.680	11.760	11.560	11.680	11.422	2,071,800
2023-11-24	11.860	11.980	11.670	11.760	11.500	3,274,600
2023-11-23	12.120	12.200	11.700	11.890	11.627	4,667,379
2023-11-22	11.990	12.490	11.810	12.100	11.832	9,129,179
2023-11-21	12.030	12.260	11.900	12.000	11.735	4,152,300
2023-11-20	11.870	12.020	11.510	12.000	11.735	3,654,300
2023-11-17	11.590	11.950	11.580	11.780	11.520	2,880,400
2023-11-16	11.750	11.750	11.640	11.650	11.392	1,200,835
2023-11-15	11.730	11.830	11.660	11.750	11.490	1,795,600
2023-11-14	11.700	11.750	11.570	11.640	11.383	1,460,700
2023-11-13	11.570	11.710	11.490	11.710	11.451	2,484,300
2023-11-10	11.530	11.530	11.390	11.480	11.226	945,100
2023-11-09	11.460	11.560	11.450	11.510	11.255	1,082,100
2023-11-08	11.580	11.590	11.470	11.520	11.265	1,639,055
2023-11-07	11.530	11.620	11.460	11.600	11.344	1,944,000
2023-11-06	11.380	11.600	11.350	11.590	11.334	3,039,300
2023-11-03	11.420	11.510	11.380	11.430	11.177	1,776,000
2023-11-02	11.490	11.510	11.370	11.370	11.119	1,601,100

← NewerPage 12 of 21 · 1,212 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.