Guangdong Sanhe Pile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.090 | 8.100 | 8.000 | 8.050 | 7.991 | 8,895,400 |
| 2026-01-20 | 7.990 | 8.140 | 7.980 | 8.120 | 8.060 | 13,967,705 |
| 2026-01-19 | 7.940 | 8.010 | 7.900 | 7.980 | 7.921 | 7,302,419 |
| 2026-01-16 | 7.970 | 7.990 | 7.860 | 7.960 | 7.902 | 9,442,820 |
| 2026-01-15 | 8.050 | 8.060 | 7.910 | 7.940 | 7.882 | 11,038,118 |
| 2026-01-14 | 8.020 | 8.110 | 7.970 | 8.050 | 7.991 | 17,937,156 |
| 2026-01-13 | 8.340 | 8.360 | 8.050 | 8.070 | 8.011 | 24,720,699 |
| 2026-01-12 | 8.300 | 8.400 | 8.260 | 8.380 | 8.319 | 35,052,254 |
| 2026-01-09 | 8.910 | 8.940 | 8.260 | 8.470 | 8.408 | 66,233,465 |
| 2026-01-08 | 8.200 | 8.990 | 8.170 | 8.990 | 8.924 | 47,314,509 |
| 2026-01-07 | 8.160 | 8.280 | 8.130 | 8.170 | 8.110 | 18,498,968 |
| 2026-01-06 | 8.180 | 8.240 | 8.100 | 8.200 | 8.140 | 14,268,100 |
| 2026-01-05 | 8.080 | 8.240 | 7.990 | 8.190 | 8.130 | 19,414,600 |
| 2025-12-31 | 7.950 | 8.140 | 7.880 | 8.100 | 8.041 | 22,561,525 |
| 2025-12-30 | 8.020 | 8.060 | 7.870 | 7.950 | 7.892 | 12,520,624 |
| 2025-12-29 | 7.950 | 8.150 | 7.890 | 8.070 | 8.011 | 12,779,155 |
| 2025-12-26 | 7.790 | 8.060 | 7.740 | 8.000 | 7.941 | 15,130,100 |
| 2025-12-25 | 7.770 | 7.880 | 7.590 | 7.830 | 7.773 | 12,960,317 |
| 2025-12-24 | 7.680 | 7.830 | 7.560 | 7.770 | 7.713 | 13,117,036 |
| 2025-12-23 | 7.460 | 7.770 | 7.410 | 7.720 | 7.663 | 11,889,700 |
| 2025-12-22 | 7.510 | 7.540 | 7.450 | 7.470 | 7.415 | 2,382,317 |
| 2025-12-19 | 7.400 | 7.500 | 7.390 | 7.480 | 7.425 | 3,512,249 |
| 2025-12-18 | 7.310 | 7.460 | 7.280 | 7.410 | 7.356 | 3,676,000 |
| 2025-12-17 | 7.330 | 7.360 | 7.200 | 7.320 | 7.266 | 4,207,388 |
| 2025-12-16 | 7.490 | 7.490 | 7.320 | 7.320 | 7.266 | 4,601,100 |
| 2025-12-15 | 7.400 | 7.540 | 7.380 | 7.480 | 7.425 | 3,654,600 |
| 2025-12-12 | 7.490 | 7.540 | 7.430 | 7.460 | 7.405 | 3,626,329 |
| 2025-12-11 | 7.610 | 7.670 | 7.490 | 7.490 | 7.435 | 3,884,939 |
| 2025-12-10 | 7.640 | 7.670 | 7.560 | 7.610 | 7.554 | 2,913,997 |
| 2025-12-09 | 7.750 | 7.750 | 7.600 | 7.610 | 7.554 | 4,522,700 |
| 2025-12-08 | 7.730 | 7.800 | 7.700 | 7.750 | 7.693 | 4,599,766 |
| 2025-12-05 | 7.700 | 7.740 | 7.590 | 7.730 | 7.673 | 3,134,555 |
| 2025-12-04 | 7.740 | 7.740 | 7.620 | 7.670 | 7.614 | 3,279,355 |
| 2025-12-03 | 7.760 | 7.770 | 7.660 | 7.720 | 7.663 | 3,353,310 |
| 2025-12-02 | 7.780 | 7.840 | 7.700 | 7.740 | 7.683 | 2,842,200 |
| 2025-12-01 | 7.770 | 7.850 | 7.730 | 7.780 | 7.723 | 3,609,099 |
| 2025-11-28 | 7.620 | 7.780 | 7.570 | 7.770 | 7.713 | 4,982,455 |
| 2025-11-27 | 7.670 | 7.690 | 7.610 | 7.620 | 7.564 | 3,110,700 |
| 2025-11-26 | 7.730 | 7.790 | 7.650 | 7.660 | 7.604 | 3,920,700 |
| 2025-11-25 | 7.620 | 7.740 | 7.600 | 7.720 | 7.663 | 4,144,100 |
| 2025-11-24 | 7.550 | 7.700 | 7.520 | 7.620 | 7.564 | 4,063,849 |
| 2025-11-21 | 7.740 | 7.820 | 7.500 | 7.550 | 7.495 | 7,107,346 |
| 2025-11-20 | 7.800 | 7.870 | 7.750 | 7.800 | 7.743 | 4,118,794 |
| 2025-11-19 | 7.920 | 7.930 | 7.740 | 7.790 | 7.733 | 5,552,500 |
| 2025-11-18 | 8.080 | 8.090 | 7.880 | 7.920 | 7.862 | 7,512,106 |
| 2025-11-17 | 8.100 | 8.150 | 8.060 | 8.100 | 8.041 | 4,280,000 |
| 2025-11-14 | 8.070 | 8.190 | 8.050 | 8.130 | 8.070 | 4,894,510 |
| 2025-11-13 | 8.110 | 8.170 | 8.030 | 8.130 | 8.070 | 5,230,900 |
| 2025-11-12 | 8.260 | 8.260 | 8.110 | 8.110 | 8.051 | 6,629,069 |
| 2025-11-11 | 8.270 | 8.280 | 8.160 | 8.230 | 8.170 | 6,308,014 |
| 2025-11-10 | 8.190 | 8.250 | 8.110 | 8.240 | 8.180 | 6,059,604 |
| 2025-11-07 | 8.240 | 8.260 | 8.200 | 8.230 | 8.170 | 5,982,059 |
| 2025-11-06 | 8.350 | 8.360 | 8.200 | 8.260 | 8.199 | 8,075,600 |
| 2025-11-05 | 8.250 | 8.390 | 8.220 | 8.370 | 8.309 | 8,097,455 |
| 2025-11-04 | 8.300 | 8.390 | 8.240 | 8.340 | 8.279 | 10,301,759 |
| 2025-11-03 | 8.230 | 8.280 | 8.170 | 8.270 | 8.209 | 6,886,204 |
| 2025-10-31 | 8.200 | 8.290 | 8.140 | 8.240 | 8.180 | 9,539,000 |
| 2025-10-30 | 8.450 | 8.700 | 8.170 | 8.220 | 8.160 | 19,116,000 |
| 2025-10-29 | 8.650 | 8.690 | 8.330 | 8.420 | 8.358 | 23,143,604 |
| 2025-10-28 | 8.700 | 8.850 | 8.590 | 8.790 | 8.726 | 26,999,302 |
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.