Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.770	13.810	13.480	13.570	13.270	9,879,200
2023-07-31	13.500	14.480	13.430	14.000	13.690	17,243,578
2023-07-28	13.600	14.000	13.390	13.710	13.407	11,761,436
2023-07-27	13.400	13.570	13.050	13.340	13.045	9,644,686
2023-07-26	13.420	13.910	13.230	13.660	13.358	16,708,940
2023-07-25	13.190	13.580	13.050	13.520	13.221	14,319,662
2023-07-24	13.450	13.550	13.020	13.020	12.732	10,136,600
2023-07-21	12.830	13.300	12.780	13.190	12.898	10,113,800
2023-07-20	13.030	13.040	12.750	12.900	12.615	7,488,864
2023-07-19	13.020	13.530	12.940	13.100	12.810	13,576,436
2023-07-18	12.990	13.140	12.860	13.050	12.761	6,287,674
2023-07-17	12.680	13.080	12.510	13.010	12.722	7,967,438
2023-07-14	12.890	12.890	12.710	12.750	12.468	4,621,400
2023-07-13	12.720	13.090	12.700	12.810	12.527	9,082,500
2023-07-12	12.750	12.890	12.590	12.710	12.429	6,153,600
2023-07-11	12.780	12.810	12.610	12.720	12.439	4,940,200
2023-07-10	12.450	12.920	12.360	12.830	12.546	8,168,314
2023-07-07	12.440	12.550	12.360	12.510	12.233	2,842,278
2023-07-06	12.700	12.700	12.430	12.440	12.165	5,209,486
2023-07-05	12.670	12.750	12.550	12.720	12.439	5,285,610
2023-07-04	12.630	12.750	12.550	12.680	12.400	5,490,714
2023-07-03	12.270	12.820	12.260	12.700	12.419	9,616,600
2023-06-30	12.180	12.380	12.180	12.300	12.028	3,800,800
2023-06-29	12.160	12.480	12.160	12.230	11.960	3,371,000
2023-06-28	12.380	12.430	12.130	12.330	12.057	2,608,500
2023-06-27	12.410	12.530	12.260	12.460	12.184	4,394,679
2023-06-26	12.160	12.440	11.760	12.410	12.136	4,223,500
2023-06-21	12.340	12.470	12.230	12.260	11.989	3,091,600
2023-06-20	12.250	12.550	12.120	12.430	12.155	5,127,059
2023-06-19	12.170	12.360	12.080	12.240	11.969	2,915,700
2023-06-16	12.080	12.320	12.050	12.190	11.920	3,643,794
2023-06-15	12.430	12.430	12.050	12.050	11.784	6,559,800
2023-06-14	12.570	12.600	12.430	12.450	12.175	4,237,200
2023-06-13	12.690	12.720	12.470	12.650	12.370	4,890,413
2023-06-12	12.550	12.760	12.400	12.720	12.439	5,743,505
2023-06-09	12.800	12.800	12.510	12.650	12.370	7,170,747
2023-06-08	12.390	13.000	12.330	12.950	12.664	12,174,978
2023-06-07	12.300	12.730	12.280	12.490	12.214	4,796,500
2023-06-06	12.620	12.900	12.300	12.410	12.136	6,544,764
2023-06-05	12.470	12.690	12.330	12.680	12.400	6,849,077
2023-06-02	12.430	12.560	12.280	12.550	12.272	7,286,700
2023-06-01	12.650	12.650	12.340	12.390	12.116	9,211,700
2023-05-31	12.720	13.160	12.650	12.710	12.429	11,127,564
2023-05-30	12.620	13.450	12.620	12.920	12.634	16,907,500
2023-05-29	12.750	12.900	12.530	12.840	12.556	20,418,428
2023-05-26	12.460	13.060	12.280	13.060	12.771	19,675,220
2023-05-25	11.890	12.000	11.720	11.870	11.608	1,677,060
2023-05-24	11.980	12.070	11.620	11.990	11.725	3,208,800
2023-05-23	11.750	11.980	11.750	11.880	11.617	2,017,819
2023-05-22	11.710	11.800	11.610	11.800	11.539	1,203,600
2023-05-19	12.000	12.050	11.720	11.760	11.500	2,301,300
2023-05-18	12.050	12.100	11.970	12.050	11.784	1,306,400
2023-05-17	11.980	12.120	11.810	12.050	11.784	1,461,000
2023-05-16	12.180	12.180	11.950	12.040	11.774	1,375,700
2023-05-15	12.280	12.310	11.930	12.120	11.852	2,095,996
2023-05-12	12.260	12.490	12.130	12.190	11.920	1,912,100
2023-05-11	12.340	12.590	12.230	12.400	11.999	3,164,997
2023-05-10	12.310	12.510	12.280	12.300	11.902	2,362,700
2023-05-09	12.340	12.600	12.340	12.400	11.999	4,243,300
2023-05-08	12.500	12.600	12.300	12.390	11.989	2,333,200

← NewerPage 14 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.