Guangdong Sanhe Pile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	6.230	6.350	6.100	6.100	6.015	9,427,358
2025-01-22	6.370	6.390	6.170	6.170	6.084	7,873,651
2025-01-21	6.560	6.580	6.280	6.340	6.252	9,871,800
2025-01-20	6.680	6.710	6.430	6.510	6.420	9,442,215
2025-01-17	6.790	6.890	6.500	6.590	6.498	14,420,800
2025-01-16	6.870	6.920	6.770	6.850	6.755	12,804,600
2025-01-15	6.850	6.910	6.650	6.730	6.637	11,055,051
2025-01-14	6.660	6.890	6.590	6.890	6.794	13,202,800
2025-01-13	6.650	6.780	6.350	6.630	6.538	17,446,200
2025-01-10	6.990	7.440	6.810	6.840	6.745	20,348,286
2025-01-09	7.080	7.100	6.890	6.920	6.824	15,721,700
2025-01-08	6.900	7.210	6.790	7.140	7.041	26,700,400
2025-01-07	6.470	6.990	6.450	6.990	6.893	7,246,700
2025-01-06	6.700	6.800	6.270	6.350	6.262	14,821,600
2025-01-03	7.300	7.360	6.700	6.750	6.656	20,852,718
2025-01-02	7.400	7.720	7.250	7.350	7.248	18,873,819
2024-12-31	7.550	7.670	7.340	7.370	7.268	17,428,706
2024-12-30	7.690	7.860	7.530	7.550	7.445	21,494,655
2024-12-27	7.600	7.990	7.450	7.750	7.642	40,044,052
2024-12-26	6.960	7.590	6.850	7.590	7.485	17,375,273
2024-12-25	7.380	7.400	6.730	6.900	6.804	22,439,393
2024-12-24	6.770	7.260	6.750	7.260	7.159	10,094,189
2024-12-23	7.240	7.260	6.570	6.600	6.508	20,150,648
2024-12-20	7.450	7.530	7.190	7.220	7.120	21,226,938
2024-12-19	7.660	7.700	7.350	7.610	7.504	28,211,700
2024-12-18	7.210	8.180	7.200	7.900	7.790	47,503,230
2024-12-17	7.360	7.990	7.300	7.480	7.376	36,618,538
2024-12-16	7.560	7.650	7.250	7.320	7.218	22,896,574
2024-12-13	7.210	8.000	7.100	7.570	7.465	41,701,237
2024-12-12	7.240	7.650	7.180	7.330	7.228	31,385,316
2024-12-11	6.970	7.590	6.970	7.350	7.248	40,618,487
2024-12-10	7.800	7.800	7.040	7.150	7.051	59,345,071
2024-12-09	6.580	7.240	6.480	7.240	7.139	17,625,653
2024-12-06	6.450	6.630	6.450	6.580	6.489	11,141,400
2024-12-05	6.330	6.430	6.260	6.410	6.321	5,279,600
2024-12-04	6.480	6.530	6.300	6.340	6.252	6,997,671
2024-12-03	6.600	6.650	6.430	6.520	6.429	12,059,076
2024-12-02	6.250	6.480	6.250	6.480	6.390	7,832,800
2024-11-29	6.220	6.290	6.140	6.250	6.163	5,960,179
2024-11-28	6.150	6.280	6.130	6.230	6.143	5,737,200
2024-11-27	6.170	6.170	5.960	6.160	6.074	6,668,572
2024-11-26	6.200	6.250	6.140	6.180	6.094	4,300,979
2024-11-25	6.100	6.220	6.020	6.220	6.134	6,338,000
2024-11-22	6.300	6.320	6.040	6.040	5.956	7,306,200
2024-11-21	6.270	6.330	6.200	6.300	6.212	5,239,000
2024-11-20	6.150	6.310	6.150	6.290	6.203	6,405,600
2024-11-19	6.150	6.180	6.010	6.180	6.094	6,211,200
2024-11-18	6.130	6.250	6.000	6.080	5.996	7,400,959
2024-11-15	6.260	6.340	6.110	6.130	6.045	6,235,614
2024-11-14	6.390	6.470	6.250	6.260	6.173	7,133,100
2024-11-13	6.450	6.530	6.290	6.390	6.301	8,178,907
2024-11-12	6.580	6.580	6.380	6.450	6.360	11,107,025
2024-11-11	6.410	6.580	6.390	6.490	6.400	12,934,724
2024-11-08	6.590	6.790	6.330	6.480	6.390	24,452,724
2024-11-07	6.220	6.510	6.130	6.500	6.410	11,729,400
2024-11-06	6.230	6.260	6.080	6.230	6.143	9,256,400
2024-11-05	6.060	6.200	6.040	6.180	6.094	7,656,300
2024-11-04	6.000	6.060	5.900	6.060	5.976	5,622,150
2024-11-01	6.210	6.240	5.950	6.000	5.917	10,106,645
2024-10-31	6.050	6.270	6.050	6.210	6.124	9,936,439

← NewerPage 8 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.