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
2023-02-06	6.760	6.850	6.610	6.700	6.665	15,677,780
2023-02-03	6.790	6.830	6.650	6.780	6.745	18,552,809
2023-02-02	7.020	7.030	6.750	6.790	6.755	29,682,640
2023-02-01	6.740	7.280	6.610	7.110	7.073	43,231,290
2023-01-31	6.840	7.080	6.590	6.740	6.705	47,479,406
2023-01-30	6.250	6.840	6.170	6.840	6.804	49,146,015
2023-01-20	6.300	6.550	6.200	6.220	6.188	47,903,270
2023-01-19	6.870	6.990	6.840	6.840	6.804	23,831,433
2023-01-18	7.250	7.980	7.200	7.600	7.560	74,261,356
2023-01-17	7.080	7.390	6.720	7.390	7.351	69,234,075
2023-01-16	6.380	6.720	6.230	6.720	6.685	23,358,933
2023-01-13	6.020	6.130	5.940	6.110	6.078	3,713,430
2023-01-12	6.010	6.150	5.970	6.010	5.979	3,183,760
2023-01-11	6.110	6.120	5.980	6.010	5.979	3,691,400
2023-01-10	6.120	6.190	6.040	6.040	6.009	3,622,660
2023-01-09	6.180	6.240	6.070	6.120	6.088	4,688,970
2023-01-06	6.190	6.320	6.150	6.180	6.148	6,832,953
2023-01-05	6.080	6.370	6.060	6.190	6.158	9,886,749
2023-01-04	6.000	6.170	5.960	6.110	6.078	5,271,940
2023-01-03	5.950	6.060	5.950	6.030	5.999	5,014,150
2022-12-30	5.910	6.030	5.880	5.970	5.939	4,589,190
2022-12-29	6.070	6.070	5.890	5.930	5.899	5,697,050
2022-12-28	6.070	6.180	5.970	6.000	5.969	5,754,400
2022-12-27	6.050	6.250	5.990	6.110	6.078	10,377,151
2022-12-26	6.040	6.110	5.970	6.040	6.009	13,583,278
2022-12-23	5.810	6.240	5.760	6.050	6.018	27,633,123
2022-12-22	5.550	6.070	5.500	5.910	5.879	20,624,791
2022-12-21	5.500	5.580	5.500	5.520	5.491	1,748,520
2022-12-20	5.610	5.690	5.490	5.530	5.501	3,323,840
2022-12-19	5.740	5.920	5.630	5.650	5.621	5,479,230
2022-12-16	5.720	5.790	5.700	5.720	5.690	2,724,260
2022-12-15	5.820	5.870	5.750	5.760	5.730	3,636,750
2022-12-14	5.820	5.880	5.760	5.780	5.750	2,455,176
2022-12-13	5.770	5.840	5.760	5.800	5.770	1,874,550
2022-12-12	5.880	5.880	5.750	5.770	5.740	2,952,540
2022-12-09	5.980	6.040	5.840	5.870	5.839	4,490,750
2022-12-08	5.910	6.040	5.880	5.990	5.959	5,590,603
2022-12-07	5.910	6.020	5.900	5.940	5.909	2,990,740
2022-12-06	6.080	6.080	5.920	5.940	5.909	4,254,520
2022-12-05	5.990	6.080	5.940	6.040	6.009	6,486,870
2022-12-02	5.820	6.020	5.790	5.980	5.949	10,371,000
2022-12-01	5.840	5.940	5.810	5.810	5.780	5,313,400
2022-11-30	5.810	5.850	5.750	5.820	5.790	4,227,585
2022-11-29	5.760	5.830	5.730	5.800	5.770	5,720,831
2022-11-28	5.700	5.730	5.530	5.700	5.670	6,211,400
2022-11-25	5.780	5.800	5.700	5.770	5.740	3,960,181
2022-11-24	5.780	5.880	5.720	5.810	5.780	6,050,761
2022-11-23	5.690	5.990	5.690	5.850	5.820	10,502,950
2022-11-22	5.670	5.960	5.670	5.730	5.700	8,598,390
2022-11-21	5.730	5.810	5.670	5.680	5.650	6,553,141
2022-11-18	5.790	6.020	5.740	5.820	5.790	9,913,979
2022-11-17	5.800	5.810	5.720	5.780	5.750	4,959,370
2022-11-16	5.690	5.950	5.680	5.810	5.780	10,911,034
2022-11-15	5.650	5.710	5.620	5.700	5.670	5,545,730
2022-11-14	5.660	5.720	5.600	5.660	5.631	5,094,552
2022-11-11	5.810	5.840	5.680	5.690	5.660	7,293,510
2022-11-10	5.650	5.830	5.610	5.760	5.730	8,676,603
2022-11-09	5.730	5.790	5.690	5.690	5.660	4,289,730
2022-11-08	5.790	5.790	5.680	5.740	5.710	5,202,603
2022-11-07	5.680	5.860	5.630	5.810	5.780	9,375,428

← NewerPage 16 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.