Guangdong Sanhe Pile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.050 | 7.140 | 6.980 | 7.050 | 6.998 | 3,239,079 |
| 2026-04-23 | 7.090 | 7.140 | 7.000 | 7.050 | 6.998 | 3,123,100 |
| 2026-04-22 | 7.170 | 7.180 | 7.090 | 7.100 | 7.048 | 3,419,000 |
| 2026-04-21 | 7.210 | 7.210 | 7.130 | 7.180 | 7.127 | 2,352,900 |
| 2026-04-20 | 7.140 | 7.220 | 7.110 | 7.210 | 7.157 | 3,102,800 |
| 2026-04-17 | 7.190 | 7.190 | 7.100 | 7.130 | 7.078 | 2,158,800 |
| 2026-04-16 | 7.130 | 7.200 | 7.100 | 7.190 | 7.137 | 2,769,200 |
| 2026-04-15 | 7.150 | 7.190 | 7.120 | 7.130 | 7.078 | 2,227,600 |
| 2026-04-14 | 7.210 | 7.210 | 7.070 | 7.160 | 7.107 | 2,989,200 |
| 2026-04-13 | 7.180 | 7.180 | 7.100 | 7.170 | 7.117 | 2,649,600 |
| 2026-04-10 | 7.130 | 7.240 | 7.130 | 7.170 | 7.117 | 3,350,900 |
| 2026-04-09 | 7.230 | 7.240 | 7.080 | 7.110 | 7.058 | 3,591,400 |
| 2026-04-08 | 7.190 | 7.230 | 7.140 | 7.230 | 7.177 | 3,751,900 |
| 2026-04-07 | 6.960 | 7.110 | 6.920 | 7.080 | 7.028 | 3,712,610 |
| 2026-04-03 | 7.200 | 7.220 | 6.950 | 6.960 | 6.909 | 3,432,865 |
| 2026-04-02 | 7.200 | 7.270 | 7.120 | 7.170 | 7.117 | 2,301,700 |
| 2026-04-01 | 7.290 | 7.340 | 7.180 | 7.250 | 7.197 | 3,371,639 |
| 2026-03-31 | 7.200 | 7.290 | 7.150 | 7.190 | 7.137 | 2,951,239 |
| 2026-03-30 | 7.050 | 7.210 | 7.020 | 7.200 | 7.147 | 3,342,849 |
| 2026-03-27 | 7.050 | 7.140 | 7.010 | 7.140 | 7.088 | 2,764,000 |
| 2026-03-26 | 7.130 | 7.210 | 7.060 | 7.090 | 7.038 | 3,426,300 |
| 2026-03-25 | 7.080 | 7.140 | 7.010 | 7.130 | 7.078 | 3,965,000 |
| 2026-03-24 | 6.860 | 7.000 | 6.740 | 6.980 | 6.929 | 5,572,700 |
| 2026-03-23 | 7.000 | 7.000 | 6.690 | 6.720 | 6.671 | 6,752,240 |
| 2026-03-20 | 7.350 | 7.350 | 7.110 | 7.110 | 7.058 | 4,352,906 |
| 2026-03-19 | 7.410 | 7.450 | 7.260 | 7.270 | 7.217 | 4,119,700 |
| 2026-03-18 | 7.440 | 7.550 | 7.360 | 7.460 | 7.405 | 3,849,100 |
| 2026-03-17 | 7.530 | 7.600 | 7.440 | 7.440 | 7.385 | 3,822,900 |
| 2026-03-16 | 7.540 | 7.610 | 7.470 | 7.520 | 7.465 | 3,406,000 |
| 2026-03-13 | 7.610 | 7.640 | 7.500 | 7.540 | 7.485 | 4,524,900 |
| 2026-03-12 | 7.630 | 7.650 | 7.540 | 7.540 | 7.485 | 4,733,800 |
| 2026-03-11 | 7.730 | 7.740 | 7.630 | 7.650 | 7.594 | 3,813,300 |
| 2026-03-10 | 7.690 | 7.740 | 7.610 | 7.730 | 7.673 | 4,117,100 |
| 2026-03-09 | 7.680 | 7.710 | 7.560 | 7.610 | 7.554 | 3,826,200 |
| 2026-03-06 | 7.560 | 7.720 | 7.490 | 7.720 | 7.663 | 4,898,000 |
| 2026-03-05 | 7.600 | 7.670 | 7.540 | 7.560 | 7.505 | 3,843,700 |
| 2026-03-04 | 7.470 | 7.590 | 7.420 | 7.520 | 7.465 | 4,156,400 |
| 2026-03-03 | 7.700 | 7.850 | 7.530 | 7.530 | 7.475 | 7,158,000 |
| 2026-03-02 | 7.830 | 7.910 | 7.690 | 7.720 | 7.663 | 8,080,300 |
| 2026-02-27 | 7.920 | 7.990 | 7.900 | 7.970 | 7.912 | 3,658,300 |
| 2026-02-26 | 7.960 | 7.970 | 7.870 | 7.920 | 7.862 | 4,712,300 |
| 2026-02-25 | 7.900 | 8.020 | 7.850 | 7.960 | 7.902 | 7,159,500 |
| 2026-02-24 | 7.780 | 7.910 | 7.760 | 7.880 | 7.822 | 6,383,100 |
| 2026-02-13 | 7.810 | 7.850 | 7.720 | 7.730 | 7.673 | 6,580,700 |
| 2026-02-12 | 7.960 | 7.980 | 7.810 | 7.810 | 7.753 | 5,251,600 |
| 2026-02-11 | 7.970 | 8.030 | 7.950 | 7.960 | 7.902 | 4,146,000 |
| 2026-02-10 | 7.990 | 8.050 | 7.920 | 7.970 | 7.912 | 5,652,400 |
| 2026-02-09 | 7.960 | 8.020 | 7.940 | 7.980 | 7.921 | 4,594,400 |
| 2026-02-06 | 7.830 | 7.970 | 7.830 | 7.910 | 7.852 | 4,535,100 |
| 2026-02-05 | 8.020 | 8.020 | 7.890 | 7.900 | 7.842 | 6,512,315 |
| 2026-02-04 | 7.940 | 8.020 | 7.910 | 7.990 | 7.931 | 7,394,447 |
| 2026-02-03 | 7.810 | 8.050 | 7.810 | 7.950 | 7.892 | 6,397,415 |
| 2026-02-02 | 7.870 | 7.920 | 7.780 | 7.790 | 7.733 | 4,502,500 |
| 2026-01-30 | 7.840 | 7.930 | 7.780 | 7.900 | 7.842 | 5,748,606 |
| 2026-01-29 | 7.830 | 7.990 | 7.800 | 7.860 | 7.802 | 5,856,400 |
| 2026-01-28 | 7.840 | 7.940 | 7.820 | 7.890 | 7.832 | 5,776,315 |
| 2026-01-27 | 7.950 | 7.960 | 7.700 | 7.890 | 7.832 | 8,409,335 |
| 2026-01-26 | 8.040 | 8.060 | 7.950 | 7.970 | 7.912 | 7,539,515 |
| 2026-01-23 | 8.060 | 8.080 | 8.050 | 8.070 | 8.011 | 8,136,971 |
| 2026-01-22 | 8.030 | 8.090 | 8.030 | 8.070 | 8.011 | 7,054,280 |
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.