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
2023-05-05	5.940	5.970	5.900	5.940	5.909	2,809,021
2023-05-04	5.810	5.950	5.800	5.930	5.899	4,515,810
2023-04-28	5.720	5.890	5.720	5.840	5.810	4,149,920
2023-04-27	5.700	5.790	5.660	5.720	5.690	2,012,530
2023-04-26	5.630	5.760	5.630	5.720	5.690	2,118,340
2023-04-25	5.790	5.790	5.590	5.680	5.650	2,839,800
2023-04-24	5.730	5.820	5.680	5.750	5.720	2,457,624
2023-04-21	5.950	5.960	5.730	5.750	5.720	4,185,598
2023-04-20	5.920	5.970	5.830	5.950	5.919	3,137,000
2023-04-19	5.990	6.000	5.930	5.930	5.899	2,827,960
2023-04-18	6.050	6.050	5.990	6.010	5.979	2,775,460
2023-04-17	6.070	6.070	6.020	6.050	6.018	3,023,350
2023-04-14	6.130	6.200	6.040	6.070	6.038	4,361,570
2023-04-13	6.070	6.340	6.070	6.150	6.118	6,186,660
2023-04-12	6.040	6.110	6.040	6.090	6.058	2,614,054
2023-04-11	6.000	6.150	5.980	6.060	6.028	3,295,721
2023-04-10	6.120	6.150	6.000	6.000	5.969	3,147,811
2023-04-07	6.060	6.160	6.050	6.120	6.088	3,117,460
2023-04-06	6.110	6.150	6.050	6.060	6.028	3,868,910
2023-04-04	6.290	6.290	6.100	6.150	6.118	4,560,000
2023-04-03	6.300	6.300	6.200	6.250	6.217	3,509,520
2023-03-31	6.200	6.260	6.170	6.260	6.227	3,372,760
2023-03-30	6.300	6.320	6.150	6.180	6.148	3,527,520
2023-03-29	6.370	6.370	6.260	6.290	6.257	3,333,084
2023-03-28	6.330	6.450	6.290	6.340	6.307	5,070,611
2023-03-27	6.350	6.350	6.280	6.320	6.287	5,556,560
2023-03-24	6.270	6.330	6.230	6.300	6.267	5,121,523
2023-03-23	6.280	6.450	6.210	6.260	6.227	7,758,760
2023-03-22	6.160	6.330	6.150	6.330	6.297	8,706,443
2023-03-21	6.020	6.200	5.970	6.170	6.138	6,628,144
2023-03-20	6.010	6.080	5.960	5.980	5.949	4,408,140
2023-03-17	6.030	6.110	6.010	6.040	6.009	5,276,181
2023-03-16	6.030	6.050	5.960	5.970	5.939	4,329,410
2023-03-15	6.060	6.100	6.030	6.050	6.018	3,931,891
2023-03-14	6.080	6.100	5.920	6.020	5.989	6,899,390
2023-03-13	6.100	6.170	6.040	6.100	6.068	6,821,600
2023-03-10	6.370	6.370	6.140	6.140	6.108	13,874,381
2023-03-09	6.630	6.880	6.400	6.420	6.387	20,077,938
2023-03-08	6.260	6.320	6.230	6.300	6.267	3,685,720
2023-03-07	6.430	6.460	6.240	6.260	6.227	6,383,260
2023-03-06	6.590	6.610	6.410	6.420	6.387	8,545,088
2023-03-03	6.550	6.660	6.510	6.610	6.576	8,823,740
2023-03-02	6.560	6.640	6.500	6.550	6.516	6,392,480
2023-03-01	6.500	6.620	6.470	6.580	6.546	9,390,037
2023-02-28	6.400	6.490	6.390	6.480	6.446	5,157,520
2023-02-27	6.490	6.500	6.370	6.390	6.357	6,663,000
2023-02-24	6.500	6.540	6.430	6.520	6.486	8,369,160
2023-02-23	6.680	6.760	6.500	6.540	6.506	13,077,831
2023-02-22	6.510	6.710	6.480	6.610	6.576	12,336,352
2023-02-21	6.550	6.580	6.460	6.540	6.506	7,811,909
2023-02-20	6.410	6.670	6.380	6.550	6.516	11,822,970
2023-02-17	6.400	6.500	6.340	6.360	6.327	10,105,186
2023-02-16	6.570	6.690	6.300	6.350	6.317	15,955,170
2023-02-15	6.550	6.620	6.490	6.590	6.556	7,850,420
2023-02-14	6.670	6.690	6.550	6.570	6.536	7,813,310
2023-02-13	6.570	6.680	6.500	6.660	6.625	9,955,983
2023-02-10	6.600	6.740	6.550	6.600	6.566	12,975,795
2023-02-09	6.560	6.600	6.470	6.600	6.566	8,928,390
2023-02-08	6.700	6.710	6.510	6.540	6.506	13,345,161
2023-02-07	6.690	6.770	6.660	6.720	6.685	11,658,163

← NewerPage 15 of 21 · 1,219 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.