Guangdong Sanhe Pile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.170 | 5.330 | 5.150 | 5.320 | 5.320 | 3,903,300 |
| 2026-07-22 | 5.340 | 5.360 | 5.120 | 5.180 | 5.180 | 4,533,200 |
| 2026-07-21 | 5.400 | 5.440 | 5.250 | 5.330 | 5.330 | 4,959,500 |
| 2026-07-20 | 5.550 | 5.670 | 5.380 | 5.440 | 5.440 | 4,460,700 |
| 2026-07-17 | 5.630 | 5.740 | 5.510 | 5.560 | 5.560 | 3,962,874 |
| 2026-07-16 | 5.630 | 5.730 | 5.570 | 5.660 | 5.660 | 3,220,854 |
| 2026-07-15 | 5.650 | 5.760 | 5.590 | 5.670 | 5.670 | 5,265,800 |
| 2026-07-14 | 5.500 | 5.670 | 5.400 | 5.650 | 5.650 | 6,003,700 |
| 2026-07-13 | 5.930 | 5.940 | 5.570 | 5.570 | 5.570 | 11,609,796 |
| 2026-07-10 | 6.040 | 6.290 | 6.010 | 6.190 | 6.190 | 11,364,496 |
| 2026-07-09 | 6.200 | 6.250 | 5.990 | 6.130 | 6.130 | 12,020,796 |
| 2026-07-08 | 6.130 | 6.560 | 5.920 | 6.310 | 6.310 | 16,912,027 |
| 2026-07-07 | 6.020 | 6.580 | 5.900 | 6.270 | 6.270 | 19,482,896 |
| 2026-07-06 | 5.740 | 6.220 | 5.730 | 6.150 | 6.150 | 11,940,382 |
| 2026-07-03 | 5.600 | 5.760 | 5.580 | 5.730 | 5.730 | 4,476,300 |
| 2026-07-02 | 5.550 | 5.680 | 5.520 | 5.570 | 5.570 | 3,661,100 |
| 2026-07-01 | 5.470 | 5.650 | 5.460 | 5.580 | 5.580 | 4,348,613 |
| 2026-06-30 | 5.540 | 5.560 | 5.440 | 5.480 | 5.480 | 3,163,700 |
| 2026-06-29 | 5.530 | 5.590 | 5.380 | 5.540 | 5.540 | 5,057,414 |
| 2026-06-26 | 5.620 | 5.640 | 5.510 | 5.530 | 5.530 | 3,644,985 |
| 2026-06-25 | 5.710 | 5.760 | 5.590 | 5.620 | 5.620 | 3,895,000 |
| 2026-06-24 | 5.950 | 6.000 | 5.730 | 5.750 | 5.750 | 4,434,479 |
| 2026-06-23 | 5.880 | 6.030 | 5.850 | 5.960 | 5.960 | 4,374,700 |
| 2026-06-22 | 5.840 | 5.910 | 5.650 | 5.880 | 5.880 | 4,659,099 |
| 2026-06-18 | 6.010 | 6.060 | 5.830 | 5.880 | 5.880 | 5,943,600 |
| 2026-06-17 | 6.170 | 6.200 | 6.030 | 6.050 | 6.050 | 4,172,300 |
| 2026-06-16 | 6.260 | 6.270 | 6.100 | 6.200 | 6.200 | 4,444,700 |
| 2026-06-15 | 6.280 | 6.350 | 6.190 | 6.260 | 6.260 | 3,822,300 |
| 2026-06-12 | 6.200 | 6.330 | 6.200 | 6.260 | 6.260 | 4,488,100 |
| 2026-06-11 | 6.350 | 6.350 | 6.120 | 6.200 | 6.200 | 4,769,700 |
| 2026-06-10 | 6.700 | 6.740 | 6.350 | 6.380 | 6.380 | 8,015,500 |
| 2026-06-09 | 6.870 | 6.950 | 6.660 | 6.750 | 6.750 | 6,441,500 |
| 2026-06-08 | 6.690 | 7.050 | 6.620 | 6.860 | 6.860 | 7,225,200 |
| 2026-06-05 | 6.770 | 6.900 | 6.710 | 6.840 | 6.840 | 6,113,500 |
| 2026-06-04 | 7.100 | 7.100 | 6.800 | 6.810 | 6.760 | 11,174,100 |
| 2026-06-03 | 7.220 | 7.370 | 7.110 | 7.150 | 7.098 | 10,140,200 |
| 2026-06-02 | 7.380 | 7.610 | 7.200 | 7.240 | 7.187 | 15,490,700 |
| 2026-06-01 | 7.200 | 7.470 | 7.200 | 7.430 | 7.375 | 15,286,200 |
| 2026-05-29 | 7.120 | 7.530 | 7.070 | 7.280 | 7.227 | 19,028,700 |
| 2026-05-28 | 7.010 | 7.110 | 6.950 | 7.030 | 6.978 | 6,084,300 |
| 2026-05-27 | 7.190 | 7.230 | 7.050 | 7.070 | 7.018 | 10,496,300 |
| 2026-05-26 | 7.100 | 7.310 | 6.960 | 7.300 | 7.246 | 16,894,786 |
| 2026-05-25 | 7.050 | 7.290 | 6.940 | 7.140 | 7.088 | 10,930,580 |
| 2026-05-22 | 7.140 | 7.140 | 6.970 | 7.050 | 6.998 | 11,759,094 |
| 2026-05-21 | 6.930 | 7.410 | 6.800 | 7.190 | 7.137 | 16,422,894 |
| 2026-05-20 | 6.900 | 7.070 | 6.870 | 6.900 | 6.849 | 3,881,200 |
| 2026-05-19 | 6.880 | 7.060 | 6.870 | 6.970 | 6.919 | 4,571,499 |
| 2026-05-18 | 6.810 | 6.950 | 6.720 | 6.930 | 6.879 | 5,176,235 |
| 2026-05-15 | 6.830 | 6.850 | 6.760 | 6.770 | 6.720 | 3,991,600 |
| 2026-05-14 | 7.010 | 7.020 | 6.830 | 6.850 | 6.800 | 5,520,300 |
| 2026-05-13 | 7.080 | 7.080 | 6.990 | 7.000 | 6.949 | 5,412,899 |
| 2026-05-12 | 7.270 | 7.280 | 7.060 | 7.080 | 7.028 | 7,346,800 |
| 2026-05-11 | 7.220 | 7.330 | 7.220 | 7.290 | 7.237 | 6,731,600 |
| 2026-05-08 | 7.150 | 7.200 | 7.100 | 7.190 | 7.137 | 3,817,800 |
| 2026-05-07 | 7.280 | 7.280 | 7.140 | 7.150 | 7.098 | 4,896,335 |
| 2026-05-06 | 7.160 | 7.260 | 7.150 | 7.250 | 7.197 | 5,112,500 |
| 2026-04-30 | 7.150 | 7.240 | 7.090 | 7.200 | 7.147 | 5,219,535 |
| 2026-04-29 | 7.020 | 7.240 | 7.010 | 7.180 | 7.127 | 6,159,814 |
| 2026-04-28 | 7.210 | 7.360 | 7.120 | 7.210 | 7.157 | 7,871,600 |
| 2026-04-27 | 7.090 | 7.170 | 6.940 | 7.170 | 7.117 | 4,586,279 |
← NewerPage 2 of 2 · 120 trading days
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.