Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.870	14.850	13.630	14.680	14.120	25,435,679
2022-05-11	15.070	15.530	14.200	14.280	13.735	29,285,878
2022-05-10	13.680	15.510	13.520	14.780	14.216	31,772,851
2022-05-09	13.800	15.200	13.750	14.480	13.928	33,881,257
2022-05-06	14.110	15.810	13.800	13.820	13.293	37,808,828
2022-05-05	14.000	14.910	12.800	14.910	14.341	31,068,244
2022-04-29	11.930	13.550	11.700	13.550	13.033	31,216,265
2022-04-28	11.130	12.610	10.720	12.320	11.850	28,309,013
2022-04-27	12.440	12.440	11.000	11.680	11.234	27,102,376
2022-04-26	10.380	11.310	10.250	11.310	10.878	10,577,234
2022-04-25	10.200	10.890	9.950	10.280	9.888	13,428,900
2022-04-22	11.710	11.750	10.880	10.880	10.465	17,589,099
2022-04-21	11.440	12.250	11.350	12.090	11.629	23,715,874
2022-04-20	11.840	12.000	11.290	11.660	11.215	18,552,841
2022-04-19	12.210	12.370	11.680	11.910	11.456	25,049,500
2022-04-18	13.170	14.350	12.450	12.520	12.042	35,605,226
2022-04-15	13.430	13.460	13.080	13.460	12.946	10,289,584
2022-04-14	11.110	12.240	10.960	12.240	11.773	14,092,392
2022-04-13	11.550	11.980	11.020	11.130	10.705	19,505,151
2022-04-12	10.980	12.900	10.980	11.800	11.350	26,744,744
2022-04-11	13.200	14.100	12.200	12.200	11.735	36,075,094
2022-04-08	12.110	12.900	12.030	12.900	12.408	25,425,092
2022-04-07	10.640	11.730	10.550	11.730	11.282	9,883,099
2022-04-06	10.270	10.690	10.230	10.660	10.253	3,621,379
2022-04-01	10.510	10.700	10.350	10.360	9.965	4,767,400
2022-03-31	11.020	11.110	10.730	10.750	10.340	6,425,900
2022-03-30	10.500	11.080	10.500	10.790	10.378	5,478,683
2022-03-29	10.630	10.850	10.450	10.540	10.138	3,538,600
2022-03-28	10.380	10.850	10.150	10.690	10.282	3,914,600
2022-03-25	10.440	10.600	10.350	10.420	10.022	2,616,100
2022-03-24	10.620	10.700	10.330	10.340	9.945	3,599,000
2022-03-23	10.720	10.950	10.550	10.740	10.330	4,579,600
2022-03-22	10.890	10.890	10.600	10.670	10.263	4,704,248
2022-03-21	10.460	11.270	10.440	10.960	10.542	8,127,279
2022-03-18	10.180	10.590	10.170	10.470	10.071	3,851,000
2022-03-17	10.260	10.640	10.220	10.360	9.965	5,070,460
2022-03-16	9.950	10.300	9.830	10.170	9.782	3,399,507
2022-03-15	10.160	10.440	9.950	9.950	9.570	3,750,541
2022-03-14	10.500	10.580	10.110	10.120	9.734	3,231,007
2022-03-11	10.800	10.850	10.360	10.630	10.224	5,446,586
2022-03-10	10.730	11.300	10.530	11.000	10.580	8,084,152
2022-03-09	10.380	10.560	9.780	10.550	10.147	6,204,400
2022-03-08	10.830	10.880	10.230	10.380	9.984	3,921,332
2022-03-07	10.880	11.080	10.690	10.730	10.321	3,770,000
2022-03-04	11.010	11.140	10.720	10.890	10.475	4,078,400
2022-03-03	11.300	11.440	11.130	11.140	10.715	4,287,179
2022-03-02	11.300	11.380	11.180	11.320	10.888	3,434,479
2022-03-01	11.450	11.490	11.210	11.350	10.917	3,208,800
2022-02-28	11.580	11.640	11.180	11.380	10.946	3,092,479
2022-02-25	11.750	11.990	11.480	11.550	11.109	4,997,679
2022-02-24	12.090	12.200	11.400	11.760	11.311	8,521,309
2022-02-23	12.150	12.310	12.020	12.160	11.696	5,854,000
2022-02-22	12.300	12.520	12.100	12.270	11.802	7,350,700
2022-02-21	12.530	12.680	12.300	12.410	11.937	10,427,312
2022-02-18	12.180	12.810	11.660	12.380	11.908	15,726,700
2022-02-17	12.200	13.350	11.800	12.520	12.042	14,278,800
2022-02-16	12.010	12.350	11.910	12.350	11.879	10,308,768
2022-02-15	12.360	12.400	11.910	12.000	11.542	10,707,300
2022-02-14	12.260	12.830	12.080	12.350	11.879	20,714,108
2022-02-11	10.920	12.190	10.830	12.190	11.725	14,089,777

← NewerPage 19 of 21 · 1,220 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.