Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.390	12.480	12.280	12.400	11.999	2,230,800
2023-05-04	12.180	12.400	12.030	12.400	11.999	3,283,400
2023-04-28	11.920	12.320	11.850	12.320	11.921	3,816,100
2023-04-27	11.700	11.860	11.680	11.820	11.437	1,464,300
2023-04-26	11.500	11.820	11.500	11.790	11.408	2,056,700
2023-04-25	11.820	11.930	11.340	11.550	11.176	3,107,500
2023-04-24	11.940	12.000	11.690	11.870	11.486	2,133,300
2023-04-21	12.160	12.250	11.900	11.920	11.534	2,600,700
2023-04-20	12.350	12.350	11.900	12.160	11.766	3,985,200
2023-04-19	12.280	12.400	12.160	12.370	11.970	2,940,400
2023-04-18	12.430	12.510	12.320	12.320	11.921	2,427,097
2023-04-17	12.290	12.550	12.210	12.440	12.037	3,698,300
2023-04-14	12.190	12.420	12.160	12.350	11.950	3,105,297
2023-04-13	12.310	12.340	12.160	12.220	11.825	2,383,097
2023-04-12	12.190	12.320	12.130	12.300	11.902	2,384,500
2023-04-11	12.040	12.200	11.810	12.200	11.805	2,696,700
2023-04-10	12.310	12.370	12.020	12.030	11.641	3,825,000
2023-04-07	12.450	12.520	12.350	12.380	11.979	3,926,100
2023-04-06	12.310	12.460	12.250	12.460	12.057	4,750,700
2023-04-04	12.210	12.370	12.190	12.290	11.892	3,971,300
2023-04-03	12.170	12.270	12.100	12.260	11.863	2,917,700
2023-03-31	12.220	12.260	12.090	12.130	11.737	3,453,562
2023-03-30	12.180	12.270	12.040	12.270	11.873	4,125,400
2023-03-29	12.200	12.230	12.070	12.080	11.689	3,670,974
2023-03-28	12.300	12.340	12.150	12.250	11.854	3,997,081
2023-03-27	12.570	12.570	12.270	12.320	11.921	4,623,174
2023-03-24	12.700	12.730	12.430	12.500	12.095	5,649,300
2023-03-23	12.760	12.790	12.540	12.690	12.279	5,767,700
2023-03-22	12.800	12.930	12.650	12.760	12.347	5,923,649
2023-03-21	12.870	13.110	12.700	12.820	12.405	8,196,400
2023-03-20	13.330	13.440	12.960	12.970	12.550	9,246,110
2023-03-17	13.090	13.600	13.090	13.260	12.831	10,459,410
2023-03-16	13.150	13.300	12.930	13.010	12.589	8,762,588
2023-03-15	13.040	13.560	12.910	13.350	12.918	12,651,233
2023-03-14	13.530	13.530	12.920	13.040	12.618	15,158,700
2023-03-13	13.690	13.880	13.350	13.810	13.363	13,972,441
2023-03-10	13.920	13.940	13.270	13.580	13.140	16,050,732
2023-03-09	14.100	14.120	13.780	14.020	13.566	14,925,429
2023-03-08	14.460	14.510	14.020	14.100	13.644	27,550,703
2023-03-07	13.240	14.580	13.240	14.580	14.108	16,120,696
2023-03-06	13.470	13.560	13.110	13.250	12.821	17,090,900
2023-03-03	13.730	14.640	13.430	13.460	13.024	31,932,119
2023-03-02	12.750	14.030	12.650	14.030	13.576	16,303,614
2023-03-01	12.720	12.880	12.650	12.750	12.337	3,338,400
2023-02-28	12.530	12.790	12.480	12.720	12.308	3,466,779
2023-02-27	12.630	12.640	12.380	12.580	12.173	2,381,900
2023-02-24	12.680	12.760	12.480	12.660	12.250	1,692,900
2023-02-23	12.800	12.830	12.600	12.640	12.231	2,037,700
2023-02-22	12.620	12.740	12.520	12.710	12.299	2,377,074
2023-02-21	12.620	12.800	12.450	12.640	12.231	3,130,400
2023-02-20	12.290	12.660	12.230	12.590	12.183	3,231,400
2023-02-17	12.340	12.570	12.260	12.280	11.883	3,405,100
2023-02-16	12.780	13.010	12.330	12.400	11.999	6,067,600
2023-02-15	13.000	13.000	12.700	12.760	12.347	3,543,700
2023-02-14	12.770	12.940	12.680	12.910	12.492	5,812,483
2023-02-13	12.470	12.850	12.450	12.770	12.357	5,980,300
2023-02-10	12.360	12.450	12.250	12.420	12.018	2,256,500
2023-02-09	12.220	12.320	12.210	12.300	11.902	1,935,400
2023-02-08	12.300	12.360	12.220	12.270	11.873	2,073,800
2023-02-07	12.300	12.350	12.190	12.290	11.892	2,032,411

← NewerPage 15 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.