Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.420 | 4.550 | 4.350 | 4.440 | 4.438 | 5,759,860 |
| 2024-04-29 | 4.190 | 4.430 | 4.170 | 4.410 | 4.408 | 4,042,070 |
| 2024-04-26 | 4.200 | 4.220 | 4.120 | 4.170 | 4.168 | 3,324,750 |
| 2024-04-25 | 4.120 | 4.230 | 4.090 | 4.200 | 4.198 | 3,209,076 |
| 2024-04-24 | 4.000 | 4.140 | 3.970 | 4.110 | 4.108 | 4,171,660 |
| 2024-04-23 | 3.950 | 4.120 | 3.920 | 4.000 | 3.998 | 4,144,513 |
| 2024-04-22 | 4.000 | 4.000 | 3.850 | 3.920 | 3.918 | 2,864,430 |
| 2024-04-19 | 4.060 | 4.090 | 3.960 | 3.980 | 3.978 | 3,325,113 |
| 2024-04-18 | 4.100 | 4.150 | 4.020 | 4.040 | 4.038 | 3,766,980 |
| 2024-04-17 | 3.930 | 4.140 | 3.910 | 4.100 | 4.098 | 5,448,200 |
| 2024-04-16 | 4.050 | 4.050 | 3.800 | 3.920 | 3.918 | 9,269,702 |
| 2024-04-15 | 4.370 | 4.370 | 3.990 | 4.060 | 4.058 | 8,120,730 |
| 2024-04-12 | 4.420 | 4.480 | 4.310 | 4.320 | 4.318 | 4,356,570 |
| 2024-04-11 | 4.390 | 4.510 | 4.360 | 4.440 | 4.438 | 4,281,200 |
| 2024-04-10 | 4.650 | 4.670 | 4.370 | 4.430 | 4.428 | 5,275,690 |
| 2024-04-09 | 4.510 | 4.650 | 4.490 | 4.640 | 4.638 | 3,029,750 |
| 2024-04-08 | 4.660 | 4.690 | 4.510 | 4.520 | 4.518 | 4,027,380 |
| 2024-04-03 | 4.680 | 4.750 | 4.590 | 4.660 | 4.658 | 3,134,050 |
| 2024-04-02 | 4.690 | 4.690 | 4.580 | 4.680 | 4.678 | 4,188,200 |
| 2024-04-01 | 4.520 | 4.650 | 4.510 | 4.640 | 4.638 | 3,879,440 |
| 2024-03-29 | 4.460 | 4.510 | 4.420 | 4.500 | 4.498 | 1,475,600 |
| 2024-03-28 | 4.320 | 4.530 | 4.320 | 4.470 | 4.468 | 4,330,740 |
| 2024-03-27 | 4.460 | 4.510 | 4.320 | 4.320 | 4.318 | 3,296,740 |
| 2024-03-26 | 4.480 | 4.530 | 4.380 | 4.460 | 4.458 | 3,625,170 |
| 2024-03-25 | 4.660 | 4.730 | 4.470 | 4.490 | 4.488 | 5,855,130 |
| 2024-03-22 | 4.730 | 4.760 | 4.610 | 4.690 | 4.688 | 5,034,640 |
| 2024-03-21 | 4.690 | 4.760 | 4.670 | 4.740 | 4.738 | 5,014,740 |
| 2024-03-20 | 4.640 | 4.710 | 4.630 | 4.680 | 4.678 | 5,323,673 |
| 2024-03-19 | 4.600 | 4.700 | 4.560 | 4.630 | 4.628 | 6,200,660 |
| 2024-03-18 | 4.470 | 4.600 | 4.450 | 4.590 | 4.588 | 4,226,710 |
| 2024-03-15 | 4.390 | 4.480 | 4.350 | 4.470 | 4.468 | 4,069,540 |
| 2024-03-14 | 4.440 | 4.460 | 4.320 | 4.390 | 4.388 | 4,484,250 |
| 2024-03-13 | 4.430 | 4.470 | 4.340 | 4.440 | 4.438 | 4,326,810 |
| 2024-03-12 | 4.370 | 4.450 | 4.320 | 4.430 | 4.428 | 6,066,840 |
| 2024-03-11 | 4.290 | 4.390 | 4.270 | 4.360 | 4.358 | 4,855,363 |
| 2024-03-08 | 4.380 | 4.380 | 4.260 | 4.280 | 4.278 | 5,244,530 |
| 2024-03-07 | 4.420 | 4.450 | 4.330 | 4.330 | 4.328 | 4,579,000 |
| 2024-03-06 | 4.390 | 4.450 | 4.330 | 4.420 | 4.418 | 4,605,900 |
| 2024-03-05 | 4.560 | 4.570 | 4.370 | 4.400 | 4.398 | 9,741,800 |
| 2024-03-04 | 4.560 | 4.830 | 4.380 | 4.630 | 4.628 | 10,536,370 |
| 2024-03-01 | 4.570 | 4.590 | 4.450 | 4.540 | 4.538 | 4,787,808 |
| 2024-02-29 | 4.300 | 4.550 | 4.280 | 4.540 | 4.538 | 6,131,330 |
| 2024-02-28 | 4.690 | 4.870 | 4.370 | 4.400 | 4.398 | 8,889,500 |
| 2024-02-27 | 4.600 | 4.720 | 4.570 | 4.690 | 4.688 | 5,239,990 |
| 2024-02-26 | 4.610 | 4.710 | 4.540 | 4.630 | 4.628 | 5,476,112 |
| 2024-02-23 | 4.580 | 4.630 | 4.510 | 4.620 | 4.618 | 6,088,185 |
| 2024-02-22 | 4.330 | 4.490 | 4.300 | 4.480 | 4.478 | 5,674,564 |
| 2024-02-21 | 4.160 | 4.600 | 4.160 | 4.380 | 4.378 | 9,511,770 |
| 2024-02-20 | 4.170 | 4.280 | 4.010 | 4.240 | 4.238 | 6,674,255 |
| 2024-02-19 | 3.910 | 4.180 | 3.900 | 4.150 | 4.148 | 10,296,665 |
| 2024-02-08 | 3.770 | 3.920 | 3.530 | 3.920 | 3.918 | 15,655,971 |
| 2024-02-07 | 3.700 | 3.900 | 3.570 | 3.740 | 3.738 | 13,847,380 |
| 2024-02-06 | 3.680 | 3.860 | 3.460 | 3.730 | 3.728 | 14,415,494 |
| 2024-02-05 | 4.250 | 4.250 | 3.840 | 3.840 | 3.838 | 11,320,600 |
| 2024-02-02 | 4.440 | 4.600 | 4.140 | 4.270 | 4.268 | 13,882,070 |
| 2024-02-01 | 4.770 | 5.210 | 4.460 | 4.490 | 4.488 | 17,255,686 |
| 2024-01-31 | 4.970 | 5.070 | 4.710 | 4.740 | 4.738 | 5,268,010 |
| 2024-01-30 | 5.180 | 5.230 | 5.020 | 5.030 | 5.028 | 4,813,700 |
| 2024-01-29 | 5.400 | 5.480 | 5.190 | 5.240 | 5.238 | 4,002,590 |
| 2024-01-26 | 5.340 | 5.480 | 5.290 | 5.390 | 5.388 | 5,827,740 |
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.