Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.080 | 5.340 | 5.030 | 5.330 | 5.328 | 5,493,771 |
| 2024-01-24 | 4.930 | 5.080 | 4.870 | 5.070 | 5.068 | 5,898,580 |
| 2024-01-23 | 5.000 | 5.010 | 4.810 | 4.890 | 4.888 | 5,822,646 |
| 2024-01-22 | 5.370 | 5.390 | 4.940 | 4.990 | 4.988 | 6,426,296 |
| 2024-01-19 | 5.390 | 5.480 | 5.340 | 5.350 | 5.348 | 3,743,110 |
| 2024-01-18 | 5.480 | 5.490 | 5.250 | 5.360 | 5.358 | 7,344,300 |
| 2024-01-17 | 5.620 | 5.650 | 5.470 | 5.490 | 5.488 | 4,393,082 |
| 2024-01-16 | 5.670 | 5.700 | 5.510 | 5.620 | 5.618 | 5,054,726 |
| 2024-01-15 | 5.600 | 5.700 | 5.580 | 5.650 | 5.648 | 3,941,431 |
| 2024-01-12 | 5.710 | 5.720 | 5.620 | 5.640 | 5.638 | 5,987,986 |
| 2024-01-11 | 5.730 | 5.760 | 5.660 | 5.740 | 5.737 | 5,063,486 |
| 2024-01-10 | 5.690 | 5.770 | 5.610 | 5.730 | 5.727 | 6,137,353 |
| 2024-01-09 | 5.650 | 5.730 | 5.600 | 5.700 | 5.697 | 5,090,794 |
| 2024-01-08 | 5.680 | 5.700 | 5.600 | 5.610 | 5.608 | 4,488,660 |
| 2024-01-05 | 5.820 | 5.820 | 5.660 | 5.700 | 5.697 | 5,310,523 |
| 2024-01-04 | 5.800 | 5.830 | 5.720 | 5.820 | 5.817 | 4,945,473 |
| 2024-01-03 | 5.800 | 5.810 | 5.720 | 5.790 | 5.787 | 5,003,793 |
| 2024-01-02 | 5.770 | 5.850 | 5.730 | 5.790 | 5.787 | 5,431,051 |
| 2023-12-29 | 5.680 | 5.800 | 5.660 | 5.770 | 5.767 | 6,246,394 |
| 2023-12-28 | 5.610 | 5.720 | 5.500 | 5.690 | 5.687 | 7,666,879 |
| 2023-12-27 | 5.590 | 5.630 | 5.540 | 5.620 | 5.618 | 5,231,940 |
| 2023-12-26 | 5.620 | 5.660 | 5.540 | 5.590 | 5.588 | 7,368,800 |
| 2023-12-25 | 5.600 | 5.720 | 5.590 | 5.640 | 5.638 | 8,696,363 |
| 2023-12-22 | 5.980 | 5.980 | 5.640 | 5.660 | 5.658 | 15,437,024 |
| 2023-12-21 | 5.710 | 6.030 | 5.680 | 6.010 | 6.007 | 20,237,077 |
| 2023-12-20 | 5.990 | 6.000 | 5.740 | 5.750 | 5.747 | 19,923,853 |
| 2023-12-19 | 6.240 | 6.420 | 5.940 | 6.000 | 5.997 | 27,851,461 |
| 2023-12-18 | 6.430 | 6.600 | 6.160 | 6.220 | 6.217 | 35,795,664 |
| 2023-12-15 | 6.440 | 6.800 | 6.320 | 6.550 | 6.547 | 46,859,461 |
| 2023-12-14 | 6.970 | 7.320 | 6.350 | 6.420 | 6.417 | 64,201,915 |
| 2023-12-13 | 6.720 | 6.740 | 6.530 | 6.740 | 6.737 | 23,131,782 |
| 2023-12-12 | 5.550 | 6.130 | 5.540 | 6.130 | 6.127 | 9,258,385 |
| 2023-12-11 | 5.460 | 5.570 | 5.370 | 5.570 | 5.568 | 2,385,090 |
| 2023-12-08 | 5.590 | 5.590 | 5.440 | 5.440 | 5.438 | 2,286,100 |
| 2023-12-07 | 5.610 | 5.610 | 5.540 | 5.580 | 5.578 | 1,496,080 |
| 2023-12-06 | 5.550 | 5.640 | 5.490 | 5.610 | 5.608 | 2,529,580 |
| 2023-12-05 | 5.570 | 5.610 | 5.530 | 5.530 | 5.528 | 1,616,330 |
| 2023-12-04 | 5.660 | 5.690 | 5.560 | 5.580 | 5.578 | 2,181,080 |
| 2023-12-01 | 5.570 | 5.680 | 5.570 | 5.640 | 5.638 | 2,078,031 |
| 2023-11-30 | 5.550 | 5.600 | 5.490 | 5.590 | 5.588 | 2,200,379 |
| 2023-11-29 | 5.590 | 5.620 | 5.520 | 5.550 | 5.548 | 1,771,748 |
| 2023-11-28 | 5.520 | 5.630 | 5.500 | 5.620 | 5.618 | 3,089,529 |
| 2023-11-27 | 5.540 | 5.550 | 5.460 | 5.520 | 5.518 | 2,547,860 |
| 2023-11-24 | 5.580 | 5.640 | 5.540 | 5.550 | 5.548 | 1,780,930 |
| 2023-11-23 | 5.600 | 5.640 | 5.560 | 5.610 | 5.608 | 2,238,250 |
| 2023-11-22 | 5.620 | 5.660 | 5.590 | 5.630 | 5.628 | 2,391,210 |
| 2023-11-21 | 5.620 | 5.660 | 5.590 | 5.610 | 5.608 | 1,702,950 |
| 2023-11-20 | 5.590 | 5.640 | 5.540 | 5.620 | 5.618 | 1,962,290 |
| 2023-11-17 | 5.560 | 5.610 | 5.530 | 5.570 | 5.568 | 2,067,960 |
| 2023-11-16 | 5.560 | 5.600 | 5.540 | 5.580 | 5.578 | 1,922,480 |
| 2023-11-15 | 5.590 | 5.600 | 5.540 | 5.570 | 5.568 | 1,506,500 |
| 2023-11-14 | 5.590 | 5.610 | 5.520 | 5.560 | 5.558 | 2,601,090 |
| 2023-11-13 | 5.550 | 5.610 | 5.540 | 5.590 | 5.588 | 2,287,960 |
| 2023-11-10 | 5.500 | 5.530 | 5.470 | 5.520 | 5.518 | 1,599,030 |
| 2023-11-09 | 5.560 | 5.580 | 5.460 | 5.500 | 5.498 | 2,176,846 |
| 2023-11-08 | 5.520 | 5.590 | 5.520 | 5.550 | 5.548 | 1,499,741 |
| 2023-11-07 | 5.550 | 5.580 | 5.500 | 5.550 | 5.548 | 2,249,621 |
| 2023-11-06 | 5.450 | 5.540 | 5.440 | 5.540 | 5.538 | 2,855,543 |
| 2023-11-03 | 5.490 | 5.490 | 5.390 | 5.450 | 5.448 | 2,055,700 |
| 2023-11-02 | 5.470 | 5.490 | 5.440 | 5.460 | 5.458 | 1,552,850 |
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.