Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.430 | 5.460 | 5.410 | 5.450 | 5.448 | 1,420,920 |
| 2023-10-31 | 5.370 | 5.440 | 5.370 | 5.430 | 5.428 | 1,757,460 |
| 2023-10-30 | 5.450 | 5.460 | 5.390 | 5.420 | 5.418 | 2,535,080 |
| 2023-10-27 | 5.370 | 5.500 | 5.370 | 5.490 | 5.488 | 2,180,641 |
| 2023-10-26 | 5.350 | 5.390 | 5.330 | 5.370 | 5.368 | 1,640,470 |
| 2023-10-25 | 5.340 | 5.400 | 5.330 | 5.380 | 5.378 | 1,882,880 |
| 2023-10-24 | 5.170 | 5.340 | 5.140 | 5.330 | 5.328 | 3,030,060 |
| 2023-10-23 | 5.250 | 5.260 | 5.110 | 5.150 | 5.148 | 2,879,400 |
| 2023-10-20 | 5.290 | 5.320 | 5.240 | 5.240 | 5.238 | 2,094,923 |
| 2023-10-19 | 5.390 | 5.400 | 5.270 | 5.300 | 5.298 | 1,651,703 |
| 2023-10-18 | 5.450 | 5.460 | 5.360 | 5.360 | 5.358 | 1,724,833 |
| 2023-10-17 | 5.400 | 5.480 | 5.380 | 5.460 | 5.458 | 1,770,540 |
| 2023-10-16 | 5.430 | 5.460 | 5.370 | 5.400 | 5.398 | 1,578,830 |
| 2023-10-13 | 5.480 | 5.490 | 5.410 | 5.420 | 5.418 | 1,962,590 |
| 2023-10-12 | 5.490 | 5.510 | 5.450 | 5.490 | 5.488 | 1,246,200 |
| 2023-10-11 | 5.490 | 5.540 | 5.440 | 5.460 | 5.458 | 1,840,370 |
| 2023-10-10 | 5.460 | 5.520 | 5.440 | 5.440 | 5.438 | 1,393,550 |
| 2023-10-09 | 5.560 | 5.570 | 5.430 | 5.440 | 5.438 | 2,257,846 |
| 2023-09-28 | 5.480 | 5.560 | 5.480 | 5.550 | 5.548 | 1,599,571 |
| 2023-09-27 | 5.520 | 5.540 | 5.460 | 5.500 | 5.498 | 1,740,190 |
| 2023-09-26 | 5.510 | 5.560 | 5.490 | 5.500 | 5.498 | 1,096,207 |
| 2023-09-25 | 5.560 | 5.590 | 5.510 | 5.550 | 5.548 | 2,002,497 |
| 2023-09-22 | 5.450 | 5.570 | 5.430 | 5.570 | 5.568 | 1,986,800 |
| 2023-09-21 | 5.550 | 5.550 | 5.450 | 5.470 | 5.468 | 2,216,600 |
| 2023-09-20 | 5.500 | 5.540 | 5.480 | 5.510 | 5.508 | 1,228,460 |
| 2023-09-19 | 5.580 | 5.590 | 5.510 | 5.520 | 5.518 | 2,059,700 |
| 2023-09-18 | 5.520 | 5.590 | 5.450 | 5.580 | 5.578 | 2,355,300 |
| 2023-09-15 | 5.530 | 5.550 | 5.490 | 5.500 | 5.498 | 3,844,960 |
| 2023-09-14 | 5.540 | 5.610 | 5.510 | 5.530 | 5.528 | 3,503,976 |
| 2023-09-13 | 5.610 | 5.620 | 5.520 | 5.540 | 5.538 | 1,990,880 |
| 2023-09-12 | 5.640 | 5.660 | 5.600 | 5.600 | 5.598 | 1,709,726 |
| 2023-09-11 | 5.610 | 5.650 | 5.590 | 5.640 | 5.638 | 1,672,770 |
| 2023-09-08 | 5.660 | 5.690 | 5.590 | 5.620 | 5.618 | 1,417,000 |
| 2023-09-07 | 5.750 | 5.750 | 5.660 | 5.660 | 5.658 | 1,788,390 |
| 2023-09-06 | 5.750 | 5.760 | 5.700 | 5.740 | 5.737 | 1,504,389 |
| 2023-09-05 | 5.770 | 5.780 | 5.720 | 5.730 | 5.727 | 1,804,080 |
| 2023-09-04 | 5.740 | 5.780 | 5.710 | 5.750 | 5.747 | 1,545,600 |
| 2023-09-01 | 5.710 | 5.750 | 5.670 | 5.710 | 5.707 | 1,998,736 |
| 2023-08-31 | 5.710 | 5.730 | 5.670 | 5.680 | 5.677 | 2,114,210 |
| 2023-08-30 | 5.670 | 5.740 | 5.650 | 5.720 | 5.717 | 2,898,386 |
| 2023-08-29 | 5.580 | 5.670 | 5.550 | 5.660 | 5.658 | 2,825,200 |
| 2023-08-28 | 5.700 | 5.750 | 5.550 | 5.560 | 5.558 | 3,698,700 |
| 2023-08-25 | 5.620 | 5.650 | 5.500 | 5.530 | 5.528 | 2,677,910 |
| 2023-08-24 | 5.640 | 5.680 | 5.610 | 5.640 | 5.638 | 1,660,265 |
| 2023-08-23 | 5.730 | 5.730 | 5.640 | 5.650 | 5.648 | 2,032,294 |
| 2023-08-22 | 5.730 | 5.770 | 5.650 | 5.730 | 5.727 | 2,517,251 |
| 2023-08-21 | 5.740 | 5.830 | 5.720 | 5.730 | 5.727 | 2,232,426 |
| 2023-08-18 | 5.850 | 5.860 | 5.740 | 5.740 | 5.737 | 2,000,530 |
| 2023-08-17 | 5.770 | 5.840 | 5.740 | 5.840 | 5.837 | 2,328,440 |
| 2023-08-16 | 5.890 | 5.890 | 5.760 | 5.780 | 5.777 | 2,102,160 |
| 2023-08-15 | 5.880 | 5.930 | 5.840 | 5.880 | 5.877 | 2,297,020 |
| 2023-08-14 | 5.900 | 5.900 | 5.810 | 5.880 | 5.877 | 2,178,330 |
| 2023-08-11 | 6.020 | 6.040 | 5.890 | 5.890 | 5.887 | 1,988,060 |
| 2023-08-10 | 5.970 | 6.020 | 5.930 | 6.020 | 6.017 | 2,166,560 |
| 2023-08-09 | 5.990 | 6.000 | 5.930 | 5.970 | 5.967 | 2,560,700 |
| 2023-08-08 | 5.980 | 6.020 | 5.930 | 5.990 | 5.987 | 2,957,090 |
| 2023-08-07 | 5.960 | 6.010 | 5.900 | 6.000 | 5.997 | 3,889,850 |
| 2023-08-04 | 5.970 | 6.010 | 5.950 | 5.960 | 5.957 | 2,434,889 |
| 2023-08-03 | 5.980 | 5.980 | 5.910 | 5.970 | 5.967 | 2,359,194 |
| 2023-08-02 | 5.940 | 5.980 | 5.900 | 5.970 | 5.967 | 2,782,370 |
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.