Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.450	12.500	12.250	12.290	11.892	2,128,874
2023-02-03	12.350	12.440	12.250	12.400	11.999	3,087,679
2023-02-02	12.400	12.450	12.300	12.360	11.960	2,639,181
2023-02-01	12.400	12.410	12.260	12.360	11.960	3,414,000
2023-01-31	12.170	12.350	12.060	12.330	11.931	3,684,479
2023-01-30	12.100	12.400	11.920	12.170	11.776	4,130,100
2023-01-20	11.790	11.960	11.780	11.910	11.525	1,715,858
2023-01-19	11.730	11.810	11.630	11.800	11.418	1,160,581
2023-01-18	11.620	11.750	11.620	11.700	11.321	1,063,300
2023-01-17	11.880	11.880	11.600	11.680	11.302	1,540,400
2023-01-16	11.730	11.830	11.710	11.800	11.418	1,516,179
2023-01-13	11.650	11.780	11.640	11.720	11.341	1,156,658
2023-01-12	11.690	11.780	11.620	11.660	11.283	1,328,202
2023-01-11	11.710	11.930	11.700	11.730	11.350	1,567,000
2023-01-10	11.810	11.990	11.720	11.720	11.341	1,539,000
2023-01-09	11.880	11.930	11.790	11.810	11.428	1,297,200
2023-01-06	11.760	11.970	11.760	11.820	11.437	1,827,700
2023-01-05	11.880	11.920	11.730	11.760	11.379	2,163,658
2023-01-04	11.500	12.060	11.450	11.900	11.515	4,323,400
2023-01-03	11.300	11.590	11.270	11.530	11.157	2,186,200
2022-12-30	11.230	11.350	11.210	11.260	10.896	1,391,902
2022-12-29	11.410	11.410	11.170	11.340	10.973	2,502,779
2022-12-28	11.370	11.490	11.230	11.340	10.973	1,883,900
2022-12-27	11.360	11.540	11.290	11.400	11.031	1,678,386
2022-12-26	11.230	11.410	11.230	11.330	10.963	1,350,000
2022-12-23	11.140	11.320	11.100	11.240	10.876	1,900,200
2022-12-22	11.550	11.680	11.140	11.140	10.779	2,729,600
2022-12-21	11.650	11.750	11.500	11.560	11.186	1,712,800
2022-12-20	11.800	11.820	11.500	11.640	11.263	2,375,265
2022-12-19	12.030	12.210	11.810	11.830	11.447	3,177,400
2022-12-16	12.160	12.460	11.910	12.200	11.805	4,613,500
2022-12-15	11.980	12.150	11.810	12.150	11.757	3,190,379
2022-12-14	12.210	12.460	11.800	11.940	11.554	5,273,290
2022-12-13	12.200	12.480	12.090	12.370	11.970	4,107,700
2022-12-12	12.520	12.520	12.100	12.200	11.805	4,471,100
2022-12-09	12.480	12.650	12.380	12.540	12.134	4,821,800
2022-12-08	12.380	12.570	12.220	12.560	12.154	5,330,260
2022-12-07	12.460	12.460	12.220	12.380	11.979	3,792,978
2022-12-06	12.660	12.700	12.410	12.490	12.086	5,346,553
2022-12-05	12.470	12.780	12.390	12.770	12.357	9,049,800
2022-12-02	12.310	12.540	12.130	12.460	12.057	6,276,400
2022-12-01	12.470	12.720	12.410	12.470	12.066	5,016,100
2022-11-30	12.840	12.870	12.410	12.450	12.047	6,786,300
2022-11-29	12.400	13.260	12.400	12.830	12.415	11,267,000
2022-11-28	12.630	12.630	12.180	12.220	11.825	5,257,365
2022-11-25	12.600	12.730	12.430	12.640	12.231	5,219,279
2022-11-24	12.690	12.810	12.460	12.550	12.144	5,723,600
2022-11-23	12.400	12.810	12.360	12.740	12.328	8,955,602
2022-11-22	12.400	12.700	12.350	12.450	12.047	4,958,400
2022-11-21	12.270	12.540	12.090	12.420	12.018	4,584,200
2022-11-18	12.690	12.700	12.310	12.360	11.960	6,129,095
2022-11-17	12.670	12.730	12.510	12.700	12.289	5,507,600
2022-11-16	12.870	12.990	12.530	12.590	12.183	10,035,744
2022-11-15	12.910	13.080	12.730	13.070	12.647	11,948,826
2022-11-14	12.570	13.680	12.450	13.020	12.599	18,375,521
2022-11-11	12.680	12.760	12.380	12.510	12.105	11,984,250
2022-11-10	12.200	12.650	11.870	12.640	12.231	12,967,557
2022-11-09	12.000	12.440	12.000	12.200	11.805	9,713,879
2022-11-08	12.170	12.190	11.730	11.950	11.563	7,350,279
2022-11-07	12.250	12.310	11.920	12.180	11.786	7,128,343

← NewerPage 16 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.