Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.380	11.600	10.950	11.080	10.657	5,617,062
2022-02-09	11.150	11.250	11.000	11.070	10.648	3,570,100
2022-02-08	10.900	11.250	10.800	11.180	10.753	6,127,732
2022-02-07	10.210	10.910	10.060	10.820	10.407	5,688,000
2022-01-28	10.210	10.260	10.000	10.070	9.686	2,393,947
2022-01-27	10.520	10.680	9.990	10.030	9.647	3,670,222
2022-01-26	10.220	10.980	10.220	10.470	10.071	3,884,959
2022-01-25	11.600	11.700	10.570	10.570	10.167	8,122,099
2022-01-24	11.810	12.250	11.610	11.740	11.292	5,963,400
2022-01-21	12.040	12.560	11.770	11.930	11.475	8,952,884
2022-01-20	12.800	12.840	12.150	12.220	11.754	14,350,700
2022-01-19	12.120	13.570	12.070	13.210	12.706	20,009,564
2022-01-18	11.880	12.440	11.580	12.340	11.869	12,989,732
2022-01-17	12.030	12.110	11.800	11.920	11.465	6,420,543
2022-01-14	12.340	12.580	11.980	11.990	11.533	11,151,206
2022-01-13	12.230	12.890	12.120	12.410	11.937	15,599,217
2022-01-12	12.900	13.000	12.200	12.460	11.985	22,008,438
2022-01-11	12.960	14.060	12.520	13.560	13.043	25,738,060
2022-01-10	13.190	13.660	12.600	12.780	12.292	21,748,718
2022-01-07	11.710	12.880	11.600	12.880	12.389	16,110,479
2022-01-06	11.350	12.060	11.300	11.710	11.263	8,304,053
2022-01-05	11.500	11.500	11.130	11.300	10.869	3,965,579
2022-01-04	10.920	11.580	10.850	11.460	11.023	6,459,058
2021-12-31	10.780	10.950	10.780	10.920	10.503	1,777,079
2021-12-30	10.760	10.850	10.750	10.760	10.349	1,127,000
2021-12-29	10.780	10.860	10.630	10.760	10.349	1,088,500
2021-12-28	10.890	10.900	10.620	10.750	10.340	1,349,000
2021-12-27	10.720	10.910	10.650	10.810	10.398	1,258,674
2021-12-24	11.180	11.180	10.750	10.750	10.340	3,404,300
2021-12-23	11.200	11.290	11.150	11.190	10.763	2,523,579
2021-12-22	11.610	11.610	11.330	11.350	10.917	4,628,779
2021-12-21	11.150	11.790	11.090	11.630	11.186	8,414,500
2021-12-20	11.030	11.650	10.850	11.250	10.821	4,519,800
2021-12-17	11.150	11.160	11.000	11.050	10.628	1,785,400
2021-12-16	11.330	11.340	11.090	11.150	10.725	2,395,400
2021-12-15	11.230	11.320	11.170	11.290	10.859	2,846,199
2021-12-14	11.140	11.270	10.980	11.230	10.802	3,263,048
2021-12-13	11.160	11.480	10.980	11.180	10.753	4,656,727
2021-12-10	11.020	11.700	11.000	11.250	10.821	7,058,727
2021-12-09	10.810	11.260	10.750	10.980	10.561	4,685,027
2021-12-08	10.680	10.790	10.680	10.740	10.330	1,529,800
2021-12-07	10.670	10.920	10.670	10.750	10.340	2,151,479
2021-12-06	10.990	11.060	10.660	10.670	10.263	2,510,500
2021-12-03	11.100	11.160	10.860	10.940	10.523	2,999,300
2021-12-02	11.100	11.340	10.930	11.180	10.753	4,587,987
2021-12-01	10.870	11.170	10.760	11.130	10.705	3,754,425
2021-11-30	10.960	11.050	10.810	10.840	10.426	2,734,294
2021-11-29	10.890	11.040	10.690	10.990	10.571	3,657,621
2021-11-26	11.160	11.160	10.850	10.910	10.494	4,264,395
2021-11-25	11.400	11.570	11.100	11.160	10.734	9,504,704
2021-11-24	10.270	11.320	10.210	11.320	10.888	9,190,863
2021-11-23	10.320	10.330	10.230	10.290	9.897	977,353
2021-11-22	10.390	10.390	10.200	10.280	9.888	990,500
2021-11-19	10.180	10.290	10.020	10.260	9.869	1,512,500
2021-11-18	10.190	10.370	10.180	10.180	9.792	1,494,300
2021-11-17	10.130	10.210	10.080	10.180	9.792	929,058
2021-11-16	10.370	10.390	10.100	10.130	9.744	1,774,779
2021-11-15	10.240	10.370	10.200	10.360	9.965	1,536,695
2021-11-12	10.230	10.300	10.160	10.250	9.859	1,631,600
2021-11-11	10.020	10.440	9.970	10.330	9.936	3,127,453

← NewerPage 20 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.