Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.420 | 3.520 | 3.390 | 3.480 | 3.480 | 5,268,644 |
| 2024-07-26 | 3.380 | 3.460 | 3.380 | 3.450 | 3.450 | 5,126,742 |
| 2024-07-25 | 3.330 | 3.430 | 3.320 | 3.380 | 3.380 | 5,564,080 |
| 2024-07-24 | 3.460 | 3.470 | 3.330 | 3.330 | 3.330 | 7,421,170 |
| 2024-07-23 | 3.480 | 3.540 | 3.440 | 3.480 | 3.480 | 9,592,490 |
| 2024-07-22 | 3.490 | 3.530 | 3.450 | 3.470 | 3.470 | 7,888,384 |
| 2024-07-19 | 3.510 | 3.630 | 3.440 | 3.540 | 3.540 | 11,505,285 |
| 2024-07-18 | 3.580 | 3.580 | 3.480 | 3.530 | 3.530 | 14,090,040 |
| 2024-07-17 | 3.820 | 3.900 | 3.610 | 3.620 | 3.620 | 22,994,852 |
| 2024-07-16 | 4.640 | 4.680 | 3.990 | 3.990 | 3.990 | 32,069,260 |
| 2024-07-15 | 4.420 | 4.430 | 4.300 | 4.430 | 4.430 | 12,337,883 |
| 2024-07-12 | 3.660 | 4.030 | 3.650 | 4.030 | 4.030 | 15,169,577 |
| 2024-07-11 | 3.590 | 3.670 | 3.560 | 3.660 | 3.660 | 3,620,040 |
| 2024-07-10 | 3.520 | 3.580 | 3.440 | 3.560 | 3.560 | 2,741,100 |
| 2024-07-09 | 3.540 | 3.560 | 3.380 | 3.530 | 3.530 | 4,082,322 |
| 2024-07-08 | 3.670 | 3.690 | 3.520 | 3.550 | 3.550 | 2,389,231 |
| 2024-07-05 | 3.570 | 3.700 | 3.550 | 3.690 | 3.690 | 3,134,240 |
| 2024-07-04 | 3.690 | 3.700 | 3.560 | 3.580 | 3.580 | 3,220,530 |
| 2024-07-03 | 3.670 | 3.770 | 3.650 | 3.690 | 3.690 | 4,239,760 |
| 2024-07-02 | 3.630 | 3.940 | 3.620 | 3.720 | 3.720 | 7,423,350 |
| 2024-07-01 | 3.580 | 3.650 | 3.530 | 3.640 | 3.640 | 2,788,550 |
| 2024-06-28 | 3.610 | 3.750 | 3.580 | 3.620 | 3.620 | 3,013,460 |
| 2024-06-27 | 3.730 | 3.750 | 3.610 | 3.620 | 3.620 | 2,046,280 |
| 2024-06-26 | 3.540 | 3.710 | 3.520 | 3.710 | 3.710 | 2,665,970 |
| 2024-06-25 | 3.480 | 3.600 | 3.480 | 3.550 | 3.550 | 3,082,795 |
| 2024-06-24 | 3.650 | 3.660 | 3.460 | 3.470 | 3.470 | 3,663,131 |
| 2024-06-21 | 3.720 | 3.720 | 3.640 | 3.660 | 3.660 | 1,782,600 |
| 2024-06-20 | 3.770 | 3.880 | 3.680 | 3.690 | 3.690 | 5,670,310 |
| 2024-06-19 | 3.860 | 3.870 | 3.740 | 3.770 | 3.770 | 6,835,500 |
| 2024-06-18 | 3.710 | 3.890 | 3.690 | 3.860 | 3.860 | 7,306,970 |
| 2024-06-17 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 2,573,670 |
| 2024-06-14 | 3.760 | 3.810 | 3.720 | 3.780 | 3.780 | 2,408,160 |
| 2024-06-13 | 3.870 | 3.890 | 3.740 | 3.780 | 3.780 | 4,285,590 |
| 2024-06-12 | 3.770 | 3.980 | 3.740 | 3.850 | 3.850 | 4,968,930 |
| 2024-06-11 | 3.800 | 3.840 | 3.680 | 3.780 | 3.780 | 3,344,166 |
| 2024-06-07 | 3.670 | 3.830 | 3.660 | 3.810 | 3.810 | 4,786,120 |
| 2024-06-06 | 3.900 | 3.920 | 3.580 | 3.630 | 3.630 | 7,851,110 |
| 2024-06-05 | 4.030 | 4.030 | 3.870 | 3.890 | 3.890 | 4,021,700 |
| 2024-06-04 | 4.120 | 4.150 | 4.010 | 4.040 | 4.040 | 2,869,300 |
| 2024-06-03 | 4.300 | 4.300 | 4.080 | 4.120 | 4.120 | 3,182,403 |
| 2024-05-31 | 4.220 | 4.300 | 4.210 | 4.270 | 4.270 | 2,319,440 |
| 2024-05-30 | 4.250 | 4.270 | 4.180 | 4.220 | 4.220 | 2,626,760 |
| 2024-05-29 | 4.330 | 4.330 | 4.200 | 4.240 | 4.240 | 3,103,030 |
| 2024-05-28 | 4.350 | 4.350 | 4.240 | 4.260 | 4.260 | 1,896,300 |
| 2024-05-27 | 4.360 | 4.420 | 4.280 | 4.360 | 4.360 | 2,634,620 |
| 2024-05-24 | 4.310 | 4.400 | 4.300 | 4.350 | 4.350 | 2,262,104 |
| 2024-05-23 | 4.450 | 4.470 | 4.330 | 4.340 | 4.340 | 2,459,751 |
| 2024-05-22 | 4.430 | 4.500 | 4.430 | 4.450 | 4.450 | 2,111,930 |
| 2024-05-21 | 4.510 | 4.510 | 4.410 | 4.460 | 4.460 | 2,392,133 |
| 2024-05-20 | 4.520 | 4.610 | 4.460 | 4.480 | 4.480 | 3,099,800 |
| 2024-05-17 | 4.540 | 4.580 | 4.460 | 4.520 | 4.520 | 4,393,430 |
| 2024-05-16 | 4.550 | 4.800 | 4.480 | 4.530 | 4.530 | 6,795,421 |
| 2024-05-15 | 4.450 | 4.550 | 4.400 | 4.510 | 4.510 | 3,699,850 |
| 2024-05-14 | 4.360 | 4.490 | 4.350 | 4.460 | 4.460 | 2,619,920 |
| 2024-05-13 | 4.410 | 4.430 | 4.310 | 4.340 | 4.340 | 3,377,460 |
| 2024-05-10 | 4.470 | 4.500 | 4.400 | 4.430 | 4.430 | 2,478,680 |
| 2024-05-09 | 4.470 | 4.510 | 4.440 | 4.470 | 4.470 | 2,429,207 |
| 2024-05-08 | 4.510 | 4.510 | 4.430 | 4.450 | 4.448 | 2,297,640 |
| 2024-05-07 | 4.510 | 4.540 | 4.450 | 4.490 | 4.488 | 2,314,893 |
| 2024-05-06 | 4.490 | 4.530 | 4.440 | 4.510 | 4.508 | 3,525,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-09 | 0.0020 CNY |
| 2023-06-20 | 0.0280 CNY |
| 2022-06-10 | 0.0430 CNY |
| 2021-07-02 | 0.0370 CNY |
| 2020-06-29 | 0.0350 CNY |
| 2019-06-11 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.