Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.860	10.920	10.710	10.900	10.547	1,999,100
2022-08-04	10.650	10.840	10.510	10.820	10.470	2,679,360
2022-08-03	10.600	10.930	10.500	10.600	10.257	3,107,398
2022-08-02	11.390	11.390	10.490	10.780	10.431	5,736,738
2022-08-01	11.300	11.400	11.110	11.400	11.031	2,562,800
2022-07-29	11.560	11.620	11.320	11.330	10.963	3,959,594
2022-07-28	11.570	11.690	11.500	11.530	11.157	3,273,100
2022-07-27	11.650	11.790	11.460	11.490	11.118	4,165,800
2022-07-26	11.600	11.740	11.410	11.720	11.341	4,007,500
2022-07-25	11.540	11.750	11.450	11.570	11.196	3,769,900
2022-07-22	11.650	11.740	11.380	11.650	11.273	4,505,600
2022-07-21	11.990	12.000	11.650	11.650	11.273	6,220,900
2022-07-20	11.780	12.200	11.720	12.030	11.641	8,480,306
2022-07-19	11.810	12.000	11.660	11.790	11.408	6,613,625
2022-07-18	11.510	12.400	11.500	11.740	11.360	8,375,925
2022-07-15	12.040	12.140	11.300	11.300	10.934	11,922,900
2022-07-14	12.240	12.820	12.130	12.140	11.747	15,277,525
2022-07-13	12.500	13.220	12.420	12.550	12.144	25,945,141
2022-07-12	11.150	12.240	11.110	12.240	11.844	11,385,841
2022-07-11	11.300	11.300	11.110	11.130	10.770	3,230,839
2022-07-08	11.180	11.680	11.070	11.390	11.021	5,715,552
2022-07-07	11.590	11.600	11.170	11.170	10.808	6,030,425
2022-07-06	11.880	11.940	11.580	11.600	11.225	4,658,531
2022-07-05	12.240	12.250	11.840	11.950	11.563	4,815,553
2022-07-04	12.000	12.280	11.620	12.250	11.854	6,488,810
2022-07-01	12.150	12.370	12.040	12.050	11.660	6,072,284
2022-06-30	12.400	12.460	12.150	12.230	11.834	7,376,176
2022-06-29	12.150	12.660	12.150	12.530	12.124	11,903,102
2022-06-28	12.270	12.470	12.080	12.310	11.912	7,364,100
2022-06-27	12.090	12.450	12.090	12.330	11.931	7,600,602
2022-06-24	12.350	12.380	11.970	12.060	11.670	6,669,731
2022-06-23	12.120	12.320	11.890	12.280	11.883	6,691,821
2022-06-22	12.640	12.670	12.160	12.210	11.815	8,258,900
2022-06-21	12.730	12.970	12.570	12.680	12.270	8,807,779
2022-06-20	12.900	13.250	12.750	12.970	12.550	10,746,921
2022-06-17	12.930	13.090	12.690	12.920	12.502	13,609,800
2022-06-16	12.960	13.570	12.630	13.370	12.860	22,558,119
2022-06-15	12.000	13.200	11.980	13.000	12.504	20,803,483
2022-06-14	12.440	12.720	11.800	12.130	11.667	9,832,500
2022-06-13	12.260	12.530	12.150	12.450	11.975	10,670,100
2022-06-10	12.010	12.400	11.900	12.330	11.860	10,090,474
2022-06-09	11.650	12.300	11.600	12.300	11.831	13,187,174
2022-06-08	12.120	12.430	11.610	11.820	11.369	9,249,574
2022-06-07	12.350	12.460	12.020	12.210	11.744	6,957,079
2022-06-06	12.160	12.540	12.000	12.420	11.946	9,282,283
2022-06-02	12.400	12.460	12.100	12.190	11.725	6,669,578
2022-06-01	12.420	12.580	12.130	12.440	11.965	7,503,074
2022-05-31	12.700	12.730	12.250	12.380	11.908	11,816,748
2022-05-30	12.690	13.060	12.370	12.980	12.485	12,646,574
2022-05-27	12.580	13.200	12.480	12.820	12.331	13,666,117
2022-05-26	12.530	13.250	12.530	12.650	12.167	13,199,181
2022-05-25	11.990	12.590	11.990	12.560	12.081	10,964,873
2022-05-24	13.220	13.500	12.030	12.090	11.629	17,033,200
2022-05-23	13.020	13.120	12.760	13.000	12.504	9,407,930
2022-05-20	13.040	13.320	12.830	12.900	12.408	12,481,510
2022-05-19	12.360	13.200	12.360	13.010	12.514	15,642,536
2022-05-18	12.320	12.810	12.300	12.610	12.129	12,652,750
2022-05-17	13.530	13.830	12.600	12.600	12.119	20,518,650
2022-05-16	14.160	14.900	13.720	14.000	13.466	17,323,537
2022-05-13	14.570	14.660	14.050	14.260	13.716	17,247,100

← NewerPage 18 of 21 · 1,213 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.