Guangdong Sanhe Pile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.100 | 10.190 | 9.400 | 9.450 | 9.381 | 63,552,800 |
| 2025-07-24 | 9.840 | 11.000 | 9.640 | 10.300 | 10.224 | 81,578,980 |
| 2025-07-23 | 10.950 | 11.610 | 10.340 | 10.460 | 10.383 | 122,442,477 |
| 2025-07-22 | 10.550 | 10.550 | 9.530 | 10.550 | 10.473 | 69,675,210 |
| 2025-07-21 | 9.200 | 9.590 | 9.170 | 9.590 | 9.520 | 32,450,680 |
| 2025-07-18 | 8.840 | 9.080 | 8.630 | 8.720 | 8.656 | 52,351,641 |
| 2025-07-17 | 9.310 | 9.570 | 8.830 | 8.840 | 8.775 | 80,487,852 |
| 2025-07-16 | 9.600 | 10.300 | 9.000 | 9.800 | 9.728 | 108,604,809 |
| 2025-07-15 | 9.010 | 9.450 | 9.000 | 9.450 | 9.381 | 54,697,937 |
| 2025-07-14 | 8.540 | 8.590 | 8.240 | 8.590 | 8.527 | 36,224,729 |
| 2025-07-11 | 7.800 | 7.840 | 7.570 | 7.810 | 7.753 | 15,746,400 |
| 2025-07-10 | 7.680 | 7.830 | 7.560 | 7.800 | 7.743 | 15,283,200 |
| 2025-07-09 | 7.520 | 7.980 | 7.520 | 7.680 | 7.624 | 17,814,700 |
| 2025-07-08 | 7.410 | 7.620 | 7.400 | 7.570 | 7.465 | 13,335,100 |
| 2025-07-07 | 7.310 | 7.470 | 7.300 | 7.420 | 7.317 | 7,558,900 |
| 2025-07-04 | 7.420 | 7.490 | 7.320 | 7.340 | 7.238 | 13,776,000 |
| 2025-07-03 | 7.350 | 7.660 | 7.290 | 7.460 | 7.356 | 22,130,000 |
| 2025-07-02 | 7.180 | 7.480 | 7.170 | 7.360 | 7.258 | 24,793,600 |
| 2025-07-01 | 7.170 | 7.230 | 7.100 | 7.150 | 7.051 | 7,922,200 |
| 2025-06-30 | 7.380 | 7.470 | 7.160 | 7.180 | 7.080 | 12,560,300 |
| 2025-06-27 | 7.210 | 7.390 | 7.190 | 7.240 | 7.139 | 16,700,100 |
| 2025-06-26 | 7.110 | 7.210 | 7.060 | 7.100 | 7.001 | 9,330,500 |
| 2025-06-25 | 7.140 | 7.220 | 7.070 | 7.130 | 7.031 | 12,175,400 |
| 2025-06-24 | 7.060 | 7.150 | 6.920 | 7.100 | 7.001 | 14,697,603 |
| 2025-06-23 | 6.990 | 7.070 | 6.760 | 7.070 | 6.972 | 17,905,137 |
| 2025-06-20 | 6.860 | 7.230 | 6.830 | 7.050 | 6.952 | 19,721,392 |
| 2025-06-19 | 6.770 | 7.010 | 6.730 | 6.750 | 6.656 | 11,551,800 |
| 2025-06-18 | 6.840 | 6.900 | 6.710 | 6.760 | 6.666 | 7,090,900 |
| 2025-06-17 | 6.840 | 6.920 | 6.790 | 6.860 | 6.765 | 5,347,800 |
| 2025-06-16 | 6.810 | 6.950 | 6.810 | 6.860 | 6.765 | 4,669,200 |
| 2025-06-13 | 6.950 | 7.000 | 6.820 | 6.850 | 6.755 | 6,431,500 |
| 2025-06-12 | 7.040 | 7.090 | 6.970 | 7.010 | 6.913 | 4,653,800 |
| 2025-06-11 | 7.020 | 7.080 | 7.020 | 7.050 | 6.952 | 4,557,566 |
| 2025-06-10 | 7.130 | 7.150 | 6.930 | 7.030 | 6.932 | 6,106,700 |
| 2025-06-09 | 7.100 | 7.180 | 7.050 | 7.130 | 7.031 | 7,146,700 |
| 2025-06-06 | 6.950 | 7.160 | 6.950 | 7.110 | 7.011 | 9,561,820 |
| 2025-06-05 | 7.110 | 7.110 | 6.920 | 6.950 | 6.853 | 7,257,800 |
| 2025-06-04 | 7.010 | 7.090 | 6.990 | 7.080 | 6.982 | 7,037,337 |
| 2025-06-03 | 7.000 | 7.040 | 6.960 | 7.000 | 6.903 | 6,491,200 |
| 2025-05-30 | 6.950 | 7.030 | 6.900 | 6.960 | 6.863 | 5,516,000 |
| 2025-05-29 | 6.900 | 6.990 | 6.860 | 6.960 | 6.863 | 5,472,700 |
| 2025-05-28 | 7.000 | 7.000 | 6.890 | 6.910 | 6.814 | 4,776,900 |
| 2025-05-27 | 6.910 | 6.970 | 6.850 | 6.970 | 6.873 | 4,928,600 |
| 2025-05-26 | 6.820 | 6.970 | 6.780 | 6.920 | 6.824 | 6,959,300 |
| 2025-05-23 | 6.970 | 6.980 | 6.800 | 6.810 | 6.715 | 8,173,700 |
| 2025-05-22 | 7.010 | 7.040 | 6.880 | 6.900 | 6.804 | 7,329,500 |
| 2025-05-21 | 7.020 | 7.110 | 6.940 | 7.060 | 6.962 | 9,739,500 |
| 2025-05-20 | 7.020 | 7.150 | 6.900 | 7.040 | 6.942 | 12,465,000 |
| 2025-05-19 | 6.820 | 7.020 | 6.820 | 7.000 | 6.903 | 13,896,600 |
| 2025-05-16 | 7.250 | 7.300 | 6.850 | 6.890 | 6.794 | 23,837,200 |
| 2025-05-15 | 7.090 | 7.210 | 6.990 | 7.170 | 7.070 | 11,864,900 |
| 2025-05-14 | 7.180 | 7.180 | 7.010 | 7.120 | 7.021 | 12,362,901 |
| 2025-05-13 | 7.210 | 7.300 | 7.090 | 7.170 | 7.070 | 18,145,400 |
| 2025-05-12 | 6.880 | 7.480 | 6.880 | 7.210 | 7.110 | 31,481,000 |
| 2025-05-09 | 6.960 | 7.030 | 6.840 | 6.880 | 6.784 | 14,314,900 |
| 2025-05-08 | 6.830 | 6.910 | 6.750 | 6.890 | 6.794 | 13,126,000 |
| 2025-05-07 | 6.930 | 6.940 | 6.790 | 6.850 | 6.755 | 17,526,600 |
| 2025-05-06 | 6.730 | 6.890 | 6.720 | 6.880 | 6.784 | 21,441,900 |
| 2025-04-30 | 6.860 | 7.050 | 6.680 | 6.700 | 6.607 | 29,439,101 |
| 2025-04-29 | 6.570 | 6.910 | 6.560 | 6.910 | 6.814 | 30,870,580 |
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.