Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.450	6.490	6.260	6.280	6.193	9,720,500
2025-04-25	6.550	6.680	6.450	6.470	6.380	13,705,266
2025-04-24	6.710	6.810	6.560	6.590	6.498	16,027,500
2025-04-23	6.570	6.940	6.540	6.800	6.706	22,838,779
2025-04-22	6.410	7.020	6.310	6.610	6.518	22,749,845
2025-04-21	6.420	6.560	6.360	6.470	6.380	21,497,766
2025-04-18	5.980	6.570	5.910	6.370	6.282	24,671,416
2025-04-17	5.930	6.030	5.890	5.970	5.887	4,260,800
2025-04-16	6.090	6.100	5.870	5.930	5.848	7,100,600
2025-04-15	6.130	6.180	6.080	6.100	6.015	4,672,300
2025-04-14	6.120	6.150	6.070	6.130	6.045	6,291,800
2025-04-11	6.090	6.140	6.060	6.060	5.976	7,906,568
2025-04-10	6.130	6.230	6.030	6.140	6.055	14,994,569
2025-04-09	6.040	6.160	5.700	6.130	6.045	19,842,843
2025-04-08	5.400	6.130	5.340	6.130	6.045	13,145,000
2025-04-07	5.900	5.960	5.570	5.570	5.493	9,298,500
2025-04-03	6.090	6.200	6.020	6.190	6.104	5,355,400
2025-04-02	6.170	6.190	6.100	6.120	6.035	3,738,100
2025-04-01	6.070	6.200	6.050	6.160	6.074	4,870,700
2025-03-31	6.150	6.210	5.970	6.050	5.966	7,692,700
2025-03-28	6.330	6.340	6.120	6.150	6.065	6,227,700
2025-03-27	6.270	6.340	6.180	6.270	6.183	5,196,500
2025-03-26	6.280	6.360	6.220	6.310	6.222	6,004,900
2025-03-25	6.200	6.290	6.150	6.250	6.163	5,772,000
2025-03-24	6.450	6.450	6.100	6.220	6.134	11,282,600
2025-03-21	6.400	6.550	6.350	6.430	6.341	9,933,179
2025-03-20	6.370	6.440	6.340	6.390	6.301	5,043,400
2025-03-19	6.410	6.410	6.320	6.340	6.252	4,382,800
2025-03-18	6.350	6.420	6.290	6.410	6.321	7,088,000
2025-03-17	6.310	6.380	6.280	6.330	6.242	7,413,281
2025-03-14	6.190	6.290	6.160	6.280	6.193	8,202,000
2025-03-13	6.210	6.240	6.110	6.200	6.114	6,491,300
2025-03-12	6.270	6.300	6.190	6.230	6.143	6,321,300
2025-03-11	6.170	6.290	6.110	6.270	6.183	7,873,858
2025-03-10	6.130	6.240	6.110	6.200	6.114	6,878,179
2025-03-07	6.110	6.150	6.060	6.090	6.005	4,649,600
2025-03-06	6.090	6.130	6.010	6.120	6.035	5,947,179
2025-03-05	6.150	6.180	6.000	6.040	5.956	7,397,879
2025-03-04	6.210	6.210	6.070	6.180	6.094	4,823,679
2025-03-03	6.130	6.240	6.110	6.150	6.065	5,771,700
2025-02-28	6.260	6.280	6.110	6.110	6.025	7,038,800
2025-02-27	6.300	6.310	6.170	6.280	6.193	6,104,900
2025-02-26	6.160	6.320	6.160	6.260	6.173	8,451,908
2025-02-25	6.150	6.230	6.080	6.140	6.055	6,610,200
2025-02-24	6.080	6.230	6.040	6.170	6.084	8,016,000
2025-02-21	6.150	6.170	6.050	6.080	5.996	6,526,500
2025-02-20	6.140	6.180	6.070	6.170	6.084	5,271,779
2025-02-19	6.100	6.200	6.030	6.140	6.055	5,771,900
2025-02-18	6.230	6.230	6.030	6.050	5.966	7,231,100
2025-02-17	6.130	6.240	6.120	6.230	6.143	7,612,300
2025-02-14	6.240	6.280	6.110	6.120	6.035	8,713,700
2025-02-13	6.240	6.340	6.240	6.260	6.173	7,692,700
2025-02-12	6.180	6.250	6.140	6.240	6.153	7,158,800
2025-02-11	6.290	6.300	6.110	6.190	6.104	7,120,400
2025-02-10	6.170	6.330	6.140	6.290	6.203	8,294,100
2025-02-07	6.100	6.250	6.070	6.170	6.084	8,545,800
2025-02-06	6.060	6.140	5.950	6.140	6.055	7,565,600
2025-02-05	6.060	6.100	5.960	6.060	5.976	6,208,900
2025-01-27	6.000	6.170	6.000	6.050	5.966	8,462,886
2025-01-24	6.100	6.140	5.820	5.970	5.887	12,060,700

← NewerPage 7 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.