Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.590	8.840	8.440	8.700	8.636	35,203,964
2025-10-24	8.200	9.000	8.100	8.720	8.656	46,110,060
2025-10-23	8.170	8.210	8.090	8.190	8.130	6,225,300
2025-10-22	8.140	8.280	8.100	8.220	8.160	8,307,000
2025-10-21	8.050	8.180	7.980	8.180	8.120	9,117,789
2025-10-20	7.900	8.000	7.900	8.000	7.941	4,309,510
2025-10-17	7.980	8.040	7.870	7.870	7.812	6,083,192
2025-10-16	8.120	8.120	7.950	7.980	7.921	7,048,200
2025-10-15	8.010	8.130	7.980	8.130	8.070	7,285,900
2025-10-14	8.100	8.130	7.980	8.020	7.961	7,474,246
2025-10-13	7.880	8.080	7.730	8.070	8.011	7,628,645
2025-10-10	7.970	8.130	7.930	8.100	8.041	8,949,727
2025-10-09	7.980	7.990	7.870	7.970	7.912	7,129,944
2025-09-30	7.960	7.990	7.860	7.910	7.852	7,009,911
2025-09-29	7.900	7.990	7.770	7.950	7.892	8,507,582
2025-09-26	8.110	8.140	7.900	7.910	7.852	16,810,854
2025-09-25	8.530	8.540	8.240	8.280	8.219	23,181,356
2025-09-24	8.850	8.870	8.520	8.670	8.606	34,263,699
2025-09-23	8.620	9.190	8.620	9.100	9.033	49,850,360
2025-09-22	8.360	8.940	8.150	8.620	8.557	23,773,820
2025-09-19	8.210	8.300	8.190	8.260	8.199	6,256,600
2025-09-18	8.380	8.400	8.150	8.190	8.130	9,995,909
2025-09-17	8.450	8.460	8.350	8.370	8.309	6,899,155
2025-09-16	8.530	8.530	8.380	8.470	8.408	6,872,100
2025-09-15	8.490	8.530	8.360	8.520	8.457	7,557,319
2025-09-12	8.540	8.570	8.480	8.490	8.428	5,749,071
2025-09-11	8.520	8.540	8.400	8.540	8.477	6,245,942
2025-09-10	8.510	8.550	8.430	8.500	8.438	5,232,840
2025-09-09	8.590	8.600	8.460	8.530	8.467	6,031,200
2025-09-08	8.510	8.630	8.470	8.600	8.537	7,688,700
2025-09-05	8.400	8.500	8.270	8.500	8.438	6,956,098
2025-09-04	8.330	8.460	8.260	8.360	8.299	10,089,899
2025-09-03	8.590	8.600	8.290	8.330	8.269	10,220,139
2025-09-02	8.700	8.750	8.470	8.550	8.487	12,258,900
2025-09-01	8.680	8.840	8.620	8.750	8.686	10,408,795
2025-08-29	8.780	8.860	8.700	8.710	8.646	11,713,119
2025-08-28	8.900	8.980	8.500	8.780	8.716	21,743,705
2025-08-27	9.200	9.220	8.900	8.920	8.855	24,241,365
2025-08-26	9.220	9.340	9.180	9.290	9.222	19,995,968
2025-08-25	9.180	9.220	9.120	9.220	9.152	19,682,619
2025-08-22	9.340	9.340	9.080	9.220	9.152	25,236,690
2025-08-21	9.090	9.500	9.070	9.340	9.271	42,123,833
2025-08-20	8.980	9.040	8.910	9.040	8.974	13,607,744
2025-08-19	8.980	9.020	8.900	9.000	8.934	15,019,502
2025-08-18	8.870	9.020	8.840	8.990	8.924	19,199,188
2025-08-15	8.940	8.950	8.780	8.890	8.825	20,641,939
2025-08-14	8.930	9.310	8.920	9.040	8.974	26,545,807
2025-08-13	9.000	9.030	8.880	8.930	8.864	13,890,449
2025-08-12	9.040	9.050	8.890	8.940	8.874	16,354,208
2025-08-11	9.120	9.160	8.940	9.060	8.994	22,718,600
2025-08-08	8.800	9.140	8.740	9.120	9.053	33,904,015
2025-08-07	8.830	8.920	8.780	8.820	8.755	13,918,178
2025-08-06	8.890	8.890	8.750	8.790	8.726	14,949,744
2025-08-05	8.820	8.930	8.810	8.890	8.825	17,450,456
2025-08-04	8.730	8.790	8.660	8.770	8.706	13,096,390
2025-08-01	8.880	8.880	8.740	8.790	8.726	16,046,778
2025-07-31	8.990	9.090	8.850	8.880	8.815	24,327,428
2025-07-30	9.300	9.470	9.000	9.030	8.964	34,102,822
2025-07-29	9.500	9.580	9.130	9.370	9.301	41,912,687
2025-07-28	9.390	9.490	9.220	9.350	9.281	34,590,200

← NewerPage 5 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.