Guangdong Sanhe Pile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.950 | 6.110 | 5.950 | 6.050 | 5.966 | 6,555,050 |
| 2024-10-29 | 6.250 | 6.290 | 5.970 | 5.980 | 5.897 | 8,926,250 |
| 2024-10-28 | 6.180 | 6.250 | 6.130 | 6.240 | 6.153 | 8,128,733 |
| 2024-10-25 | 6.030 | 6.150 | 6.000 | 6.140 | 6.055 | 10,307,673 |
| 2024-10-24 | 6.040 | 6.060 | 5.920 | 5.970 | 5.887 | 5,762,100 |
| 2024-10-23 | 5.990 | 6.170 | 5.930 | 6.010 | 5.927 | 8,309,295 |
| 2024-10-22 | 5.880 | 6.040 | 5.850 | 5.970 | 5.887 | 8,645,873 |
| 2024-10-21 | 5.960 | 6.000 | 5.840 | 5.860 | 5.779 | 10,199,735 |
| 2024-10-18 | 5.900 | 6.030 | 5.840 | 5.970 | 5.887 | 10,773,133 |
| 2024-10-17 | 6.230 | 6.230 | 5.900 | 5.930 | 5.848 | 13,935,900 |
| 2024-10-16 | 5.970 | 6.280 | 5.940 | 6.180 | 6.094 | 14,675,200 |
| 2024-10-15 | 6.030 | 6.250 | 5.990 | 6.030 | 5.946 | 14,000,040 |
| 2024-10-14 | 6.020 | 6.100 | 5.850 | 6.080 | 5.996 | 11,156,578 |
| 2024-10-11 | 6.060 | 6.080 | 5.810 | 5.880 | 5.798 | 11,667,515 |
| 2024-10-10 | 5.960 | 6.260 | 5.850 | 6.060 | 5.976 | 18,199,973 |
| 2024-10-09 | 6.350 | 6.590 | 5.950 | 5.950 | 5.867 | 23,325,498 |
| 2024-10-08 | 6.860 | 6.940 | 6.130 | 6.590 | 6.498 | 39,347,797 |
| 2024-09-30 | 6.100 | 6.350 | 5.920 | 6.320 | 6.232 | 16,496,196 |
| 2024-09-27 | 5.750 | 5.900 | 5.600 | 5.800 | 5.719 | 8,703,300 |
| 2024-09-26 | 5.350 | 5.630 | 5.340 | 5.620 | 5.542 | 7,450,577 |
| 2024-09-25 | 5.330 | 5.500 | 5.330 | 5.370 | 5.295 | 7,758,293 |
| 2024-09-24 | 5.200 | 5.300 | 5.100 | 5.290 | 5.217 | 6,427,473 |
| 2024-09-23 | 5.120 | 5.200 | 5.070 | 5.150 | 5.078 | 3,251,600 |
| 2024-09-20 | 5.140 | 5.170 | 5.060 | 5.120 | 5.049 | 3,882,660 |
| 2024-09-19 | 4.920 | 5.160 | 4.920 | 5.130 | 5.059 | 6,285,500 |
| 2024-09-18 | 5.040 | 5.050 | 4.830 | 4.920 | 4.852 | 4,050,100 |
| 2024-09-13 | 5.000 | 5.170 | 5.000 | 5.030 | 4.960 | 5,715,300 |
| 2024-09-12 | 5.000 | 5.080 | 4.960 | 4.990 | 4.921 | 3,559,872 |
| 2024-09-11 | 5.010 | 5.040 | 4.930 | 4.980 | 4.911 | 3,811,900 |
| 2024-09-10 | 5.080 | 5.180 | 4.950 | 5.050 | 4.980 | 5,463,000 |
| 2024-09-09 | 5.070 | 5.190 | 5.010 | 5.110 | 5.039 | 8,000,040 |
| 2024-09-06 | 5.170 | 5.430 | 5.170 | 5.230 | 5.157 | 10,130,972 |
| 2024-09-05 | 5.120 | 5.190 | 5.110 | 5.180 | 5.108 | 3,049,995 |
| 2024-09-04 | 5.160 | 5.200 | 5.090 | 5.120 | 5.049 | 2,795,700 |
| 2024-09-03 | 5.220 | 5.240 | 5.130 | 5.180 | 5.108 | 3,015,200 |
| 2024-09-02 | 5.190 | 5.280 | 5.150 | 5.160 | 5.088 | 4,472,574 |
| 2024-08-30 | 5.040 | 5.260 | 5.010 | 5.180 | 5.108 | 4,915,172 |
| 2024-08-29 | 5.000 | 5.050 | 4.940 | 5.040 | 4.970 | 3,885,200 |
| 2024-08-28 | 5.030 | 5.060 | 4.920 | 5.000 | 4.931 | 2,869,945 |
| 2024-08-27 | 5.060 | 5.110 | 4.990 | 5.030 | 4.960 | 3,202,300 |
| 2024-08-26 | 4.890 | 5.120 | 4.890 | 5.070 | 5.000 | 5,734,014 |
| 2024-08-23 | 4.920 | 4.950 | 4.800 | 4.870 | 4.802 | 5,318,100 |
| 2024-08-22 | 5.050 | 5.080 | 4.920 | 4.940 | 4.871 | 3,501,972 |
| 2024-08-21 | 5.060 | 5.090 | 5.010 | 5.040 | 4.970 | 2,941,500 |
| 2024-08-20 | 5.120 | 5.150 | 4.990 | 5.040 | 4.970 | 3,881,700 |
| 2024-08-19 | 5.130 | 5.190 | 5.050 | 5.110 | 5.039 | 5,001,000 |
| 2024-08-16 | 5.270 | 5.300 | 5.130 | 5.140 | 5.069 | 6,668,208 |
| 2024-08-15 | 5.360 | 5.410 | 5.240 | 5.290 | 5.217 | 10,228,500 |
| 2024-08-14 | 5.360 | 5.800 | 5.360 | 5.430 | 5.355 | 14,574,555 |
| 2024-08-13 | 5.200 | 5.330 | 5.110 | 5.330 | 5.256 | 4,091,000 |
| 2024-08-12 | 5.350 | 5.370 | 5.200 | 5.210 | 5.138 | 3,841,504 |
| 2024-08-09 | 5.360 | 5.470 | 5.330 | 5.350 | 5.276 | 4,001,400 |
| 2024-08-08 | 5.350 | 5.360 | 5.240 | 5.350 | 5.276 | 3,631,100 |
| 2024-08-07 | 5.330 | 5.360 | 5.250 | 5.330 | 5.256 | 2,675,819 |
| 2024-08-06 | 5.210 | 5.320 | 5.210 | 5.310 | 5.236 | 3,604,518 |
| 2024-08-05 | 5.290 | 5.360 | 5.170 | 5.180 | 5.108 | 4,955,618 |
| 2024-08-02 | 5.290 | 5.390 | 5.270 | 5.290 | 5.217 | 4,295,050 |
| 2024-08-01 | 5.350 | 5.390 | 5.300 | 5.330 | 5.256 | 4,800,800 |
| 2024-07-31 | 5.190 | 5.440 | 5.160 | 5.330 | 5.256 | 6,736,776 |
| 2024-07-30 | 5.080 | 5.190 | 5.070 | 5.170 | 5.098 | 3,583,400 |
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.