Guangzhou Pearl River Piano Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.940	5.990	5.920	5.940	5.937	2,307,500
2023-07-31	5.890	5.970	5.850	5.940	5.937	2,910,886
2023-07-28	5.830	5.890	5.780	5.890	5.887	3,085,170
2023-07-27	5.840	5.900	5.800	5.820	5.817	1,961,720
2023-07-26	5.860	5.870	5.810	5.850	5.847	2,081,780
2023-07-25	5.780	5.850	5.760	5.850	5.847	3,246,760
2023-07-24	5.750	5.770	5.700	5.760	5.757	1,554,800
2023-07-21	5.670	5.770	5.650	5.750	5.747	2,245,000
2023-07-20	5.740	5.770	5.670	5.680	5.677	2,722,800
2023-07-19	5.690	5.820	5.660	5.740	5.737	4,538,970
2023-07-18	5.900	5.930	5.680	5.710	5.707	6,402,856
2023-07-17	5.730	5.810	5.710	5.800	5.797	1,922,655
2023-07-14	5.790	5.820	5.760	5.800	5.797	1,914,330
2023-07-13	5.750	5.830	5.730	5.800	5.797	2,924,800
2023-07-12	5.800	5.830	5.710	5.720	5.717	2,148,260
2023-07-11	5.770	5.810	5.750	5.800	5.797	1,536,600
2023-07-10	5.750	5.780	5.720	5.760	5.757	1,817,700
2023-07-07	5.750	5.750	5.660	5.730	5.727	1,787,200
2023-07-06	5.760	5.770	5.670	5.710	5.707	2,033,460
2023-07-05	5.760	5.810	5.740	5.750	5.747	1,482,255
2023-07-04	5.800	5.810	5.750	5.790	5.787	1,557,250
2023-07-03	5.730	5.800	5.690	5.790	5.787	2,391,385
2023-06-30	5.720	5.780	5.690	5.730	5.727	1,931,750
2023-06-29	5.690	5.760	5.670	5.690	5.687	1,973,034
2023-06-28	5.700	5.710	5.590	5.690	5.687	3,020,160
2023-06-27	5.550	5.710	5.550	5.700	5.697	2,828,730
2023-06-26	5.670	5.680	5.540	5.550	5.548	2,635,201
2023-06-21	5.840	5.840	5.680	5.680	5.677	2,782,200
2023-06-20	5.870	5.890	5.760	5.790	5.787	2,778,316
2023-06-19	6.000	6.000	5.870	5.870	5.839	2,849,060
2023-06-16	5.970	6.050	5.970	6.000	5.969	1,702,990
2023-06-15	6.060	6.060	5.980	5.990	5.959	2,364,934
2023-06-14	6.040	6.080	6.010	6.050	6.018	2,305,530
2023-06-13	5.970	6.030	5.970	6.030	5.999	2,324,600
2023-06-12	5.920	6.000	5.840	5.990	5.959	2,704,861
2023-06-09	5.990	5.990	5.890	5.910	5.879	1,984,680
2023-06-08	5.990	6.070	5.950	5.980	5.949	2,186,160
2023-06-07	5.930	6.040	5.930	6.010	5.979	2,032,820
2023-06-06	6.070	6.070	5.950	5.960	5.929	3,014,700
2023-06-05	5.970	6.100	5.930	6.080	6.048	4,570,689
2023-06-02	5.980	6.040	5.920	5.940	5.909	3,108,200
2023-06-01	5.800	6.040	5.760	5.970	5.939	5,854,101
2023-05-31	5.770	5.820	5.760	5.810	5.780	1,946,560
2023-05-30	5.770	5.800	5.650	5.800	5.770	2,070,990
2023-05-29	5.760	5.860	5.740	5.770	5.740	2,153,770
2023-05-26	5.800	5.810	5.690	5.790	5.760	1,703,890
2023-05-25	5.820	5.870	5.710	5.790	5.760	2,489,462
2023-05-24	5.840	5.920	5.790	5.820	5.790	2,111,800
2023-05-23	5.980	5.990	5.840	5.860	5.829	2,443,573
2023-05-22	6.030	6.060	5.950	5.970	5.939	2,478,680
2023-05-19	6.030	6.070	5.960	6.030	5.999	2,110,010
2023-05-18	6.020	6.080	5.980	6.040	6.009	1,994,900
2023-05-17	5.970	6.030	5.930	6.010	5.979	2,376,900
2023-05-16	6.050	6.080	5.950	5.970	5.939	3,435,089
2023-05-15	6.120	6.140	6.000	6.090	6.058	5,182,510
2023-05-12	6.180	6.230	6.120	6.180	6.148	4,091,800
2023-05-11	6.030	6.250	6.000	6.200	6.168	8,081,749
2023-05-10	5.960	6.070	5.960	6.010	5.979	2,805,760
2023-05-09	6.040	6.070	5.970	5.990	5.959	4,183,800
2023-05-08	5.960	6.090	5.960	6.030	5.999	4,754,370

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.