Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.370	11.670	11.270	11.490	11.236	4,108,500
2023-10-31	11.740	11.750	11.360	11.420	11.167	5,629,700
2023-10-30	11.800	12.280	11.750	11.910	11.647	6,731,893
2023-10-27	11.810	12.440	11.630	12.090	11.823	8,741,900
2023-10-26	11.850	11.990	11.610	11.890	11.627	5,351,000
2023-10-25	12.430	12.440	11.900	12.060	11.793	9,543,301
2023-10-24	11.050	11.460	11.050	11.410	11.158	2,161,300
2023-10-23	11.210	11.290	10.920	11.020	10.776	1,797,600
2023-10-20	11.240	11.540	11.150	11.310	11.060	1,797,300
2023-10-19	11.200	11.400	11.170	11.200	10.952	1,374,600
2023-10-18	11.580	11.580	11.240	11.240	10.991	1,287,776
2023-10-17	11.520	11.580	11.460	11.520	11.265	1,198,400
2023-10-16	11.530	11.630	11.470	11.510	11.255	1,482,900
2023-10-13	11.720	11.790	11.500	11.510	11.255	1,403,100
2023-10-12	11.640	11.800	11.640	11.760	11.500	1,099,400
2023-10-11	11.700	11.750	11.550	11.640	11.383	1,297,100
2023-10-10	11.820	11.870	11.570	11.620	11.363	2,341,500
2023-10-09	11.990	12.050	11.810	11.820	11.559	1,744,600
2023-09-28	12.020	12.030	11.890	11.980	11.715	1,451,000
2023-09-27	11.840	12.120	11.820	11.970	11.705	2,181,900
2023-09-26	11.870	11.960	11.810	11.840	11.578	829,800
2023-09-25	11.960	12.050	11.880	11.890	11.627	995,979
2023-09-22	11.700	12.020	11.690	12.000	11.735	1,475,539
2023-09-21	12.010	12.090	11.790	11.790	11.529	1,517,597
2023-09-20	11.990	12.160	11.970	12.010	11.744	1,469,700
2023-09-19	12.000	12.100	11.970	12.030	11.764	969,997
2023-09-18	11.940	12.050	11.830	12.040	11.774	1,468,579
2023-09-15	12.080	12.080	11.890	11.950	11.686	1,894,700
2023-09-14	12.180	12.240	11.940	12.000	11.735	2,248,100
2023-09-13	12.290	12.390	12.150	12.240	11.969	1,685,200
2023-09-12	12.320	12.440	12.260	12.300	12.028	1,323,900
2023-09-11	12.250	12.450	12.180	12.370	12.096	2,375,800
2023-09-08	12.450	12.630	12.160	12.250	11.979	2,471,700
2023-09-07	12.640	12.700	12.440	12.450	12.175	2,485,601
2023-09-06	12.750	12.770	12.480	12.630	12.351	3,147,500
2023-09-05	13.040	13.080	12.750	12.790	12.507	3,039,279
2023-09-04	12.940	13.140	12.940	13.100	12.810	2,827,200
2023-09-01	12.840	13.000	12.830	12.960	12.673	1,816,000
2023-08-31	13.080	13.150	12.830	12.920	12.634	3,064,800
2023-08-30	13.020	13.150	12.970	13.060	12.771	2,539,500
2023-08-29	12.850	13.150	12.710	13.100	12.810	3,991,400
2023-08-28	13.000	13.180	12.530	12.790	12.507	5,989,479
2023-08-25	12.400	12.800	12.300	12.440	12.165	2,979,600
2023-08-24	13.010	13.010	12.370	12.450	12.175	5,029,479
2023-08-23	13.280	13.330	12.820	12.920	12.634	5,586,400
2023-08-22	13.140	13.350	13.010	13.340	13.045	5,297,800
2023-08-21	12.950	13.330	12.930	13.220	12.928	6,301,214
2023-08-18	13.100	13.180	12.970	13.010	12.722	3,156,100
2023-08-17	12.810	13.100	12.700	13.100	12.810	3,661,200
2023-08-16	12.750	13.080	12.720	12.900	12.615	2,915,200
2023-08-15	12.980	12.980	12.730	12.900	12.615	2,524,479
2023-08-14	12.560	12.990	12.450	12.900	12.615	3,864,979
2023-08-11	12.780	12.980	12.650	12.660	12.380	4,574,000
2023-08-10	13.090	13.390	12.850	12.880	12.595	6,698,462
2023-08-09	13.230	13.590	13.080	13.180	12.889	10,087,849
2023-08-08	12.870	13.160	12.860	13.080	12.791	5,392,600
2023-08-07	12.830	12.940	12.770	12.860	12.576	3,857,178
2023-08-04	13.200	13.330	12.910	12.940	12.654	7,773,600
2023-08-03	13.240	13.380	12.990	13.150	12.859	5,790,500
2023-08-02	13.470	13.590	13.200	13.300	13.006	8,345,610

← NewerPage 13 of 21 · 1,219 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.