Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.210	12.260	12.080	12.200	11.805	5,761,059
2022-11-03	12.140	12.430	12.050	12.220	11.825	6,236,500
2022-11-02	11.810	12.400	11.780	12.300	11.902	9,778,001
2022-11-01	11.910	12.060	11.660	12.000	11.612	7,192,472
2022-10-31	12.050	12.180	11.420	12.070	11.679	9,360,527
2022-10-28	12.200	12.500	11.980	12.050	11.660	11,315,355
2022-10-27	12.140	12.290	11.950	12.080	11.689	6,115,213
2022-10-26	12.340	12.480	12.090	12.180	11.786	9,418,679
2022-10-25	11.930	12.410	11.910	12.320	11.921	12,296,569
2022-10-24	12.000	12.370	11.720	12.030	11.641	9,284,900
2022-10-21	11.730	12.120	11.690	11.940	11.554	7,779,695
2022-10-20	11.900	12.060	11.560	11.620	11.244	6,302,450
2022-10-19	11.900	12.070	11.720	11.950	11.563	7,189,779
2022-10-18	12.190	12.190	11.700	11.800	11.418	6,154,674
2022-10-17	11.490	12.110	11.430	11.960	11.573	7,544,697
2022-10-14	11.260	11.650	11.240	11.570	11.196	6,996,797
2022-10-13	11.200	11.430	11.110	11.220	10.857	5,276,579
2022-10-12	11.010	11.350	10.750	11.310	10.944	6,566,655
2022-10-11	11.390	11.400	10.600	11.050	10.692	7,455,472
2022-10-10	11.600	11.950	11.100	11.400	11.031	7,551,749
2022-09-30	11.760	12.050	11.480	11.780	11.399	7,843,682
2022-09-29	12.290	12.870	11.980	11.980	11.592	14,465,774
2022-09-28	11.910	12.490	11.600	12.380	11.979	16,308,255
2022-09-27	11.830	12.100	11.760	12.080	11.689	11,694,374
2022-09-26	11.280	12.420	11.240	12.100	11.708	19,496,974
2022-09-23	11.630	12.000	11.200	11.290	10.925	10,646,774
2022-09-22	11.460	12.120	11.400	11.750	11.370	8,575,102
2022-09-21	11.330	11.740	10.920	11.600	11.225	9,259,074
2022-09-20	11.770	11.850	11.270	11.450	11.079	10,126,504
2022-09-19	11.520	11.950	10.920	11.600	11.225	10,790,021
2022-09-16	12.150	12.220	11.450	11.650	11.273	12,658,486
2022-09-15	11.980	12.700	11.910	12.420	12.018	21,706,572
2022-09-14	11.920	12.120	11.800	11.950	11.563	12,462,463
2022-09-13	11.700	13.000	11.700	12.230	11.834	24,221,433
2022-09-09	11.280	12.390	11.280	12.050	11.660	22,518,370
2022-09-08	11.220	11.430	11.150	11.260	10.896	3,737,300
2022-09-07	11.450	11.450	11.200	11.220	10.857	4,115,800
2022-09-06	11.480	11.570	11.370	11.510	11.137	5,037,200
2022-09-05	11.150	11.650	11.050	11.600	11.225	8,327,732
2022-09-02	11.400	11.400	11.060	11.260	10.896	4,965,358
2022-09-01	10.990	11.580	10.990	11.380	11.012	7,618,232
2022-08-31	10.990	11.250	10.800	11.160	10.799	5,370,569
2022-08-30	10.690	11.330	10.560	11.150	10.789	4,337,500
2022-08-29	10.540	10.700	10.480	10.680	10.334	2,037,200
2022-08-26	11.000	11.000	10.480	10.720	10.373	3,672,074
2022-08-25	10.860	11.200	10.760	11.050	10.692	5,326,204
2022-08-24	10.770	10.980	10.700	10.820	10.470	2,680,942
2022-08-23	10.850	10.850	10.750	10.770	10.421	1,640,058
2022-08-22	10.710	10.870	10.710	10.850	10.499	1,234,100
2022-08-19	10.900	10.990	10.800	10.800	10.450	2,106,100
2022-08-18	11.080	11.080	10.880	10.900	10.547	2,324,400
2022-08-17	11.050	11.190	11.000	11.100	10.741	2,296,200
2022-08-16	10.930	11.290	10.900	11.120	10.760	4,331,094
2022-08-15	11.100	11.100	10.870	10.920	10.567	2,120,600
2022-08-12	10.890	11.070	10.870	10.990	10.634	2,964,751
2022-08-11	10.810	11.180	10.810	10.940	10.586	3,649,800
2022-08-10	10.860	10.860	10.670	10.730	10.383	2,414,200
2022-08-09	10.950	10.960	10.820	10.880	10.528	1,494,253
2022-08-08	10.940	11.140	10.820	10.950	10.596	2,175,400
2022-08-05	10.860	10.920	10.710	10.900	10.547	1,999,100

← NewerPage 17 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.