Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.720 | 5.750 | 5.630 | 5.690 | 5.660 | 7,087,420 |
| 2022-11-03 | 5.740 | 5.860 | 5.660 | 5.760 | 5.730 | 7,659,900 |
| 2022-11-02 | 5.730 | 5.860 | 5.660 | 5.800 | 5.770 | 9,887,299 |
| 2022-11-01 | 5.600 | 5.960 | 5.520 | 5.870 | 5.839 | 13,897,316 |
| 2022-10-31 | 5.480 | 5.660 | 5.420 | 5.660 | 5.631 | 10,185,143 |
| 2022-10-28 | 5.600 | 5.830 | 5.530 | 5.650 | 5.621 | 13,933,706 |
| 2022-10-27 | 6.400 | 6.400 | 5.650 | 5.650 | 5.621 | 23,547,209 |
| 2022-10-26 | 5.340 | 5.920 | 5.300 | 5.920 | 5.889 | 10,453,415 |
| 2022-10-25 | 5.460 | 5.550 | 5.260 | 5.380 | 5.352 | 13,689,563 |
| 2022-10-24 | 5.800 | 6.200 | 5.660 | 5.700 | 5.670 | 24,671,534 |
| 2022-10-21 | 5.210 | 5.720 | 5.170 | 5.720 | 5.690 | 9,407,888 |
| 2022-10-20 | 5.210 | 5.260 | 5.180 | 5.200 | 5.173 | 768,510 |
| 2022-10-19 | 5.280 | 5.280 | 5.200 | 5.200 | 5.173 | 736,620 |
| 2022-10-18 | 5.290 | 5.330 | 5.250 | 5.290 | 5.262 | 843,000 |
| 2022-10-17 | 5.200 | 5.340 | 5.180 | 5.300 | 5.272 | 1,176,960 |
| 2022-10-14 | 5.190 | 5.240 | 5.150 | 5.220 | 5.193 | 1,164,730 |
| 2022-10-13 | 5.100 | 5.180 | 5.070 | 5.160 | 5.133 | 852,090 |
| 2022-10-12 | 5.060 | 5.140 | 4.980 | 5.130 | 5.103 | 916,590 |
| 2022-10-11 | 5.080 | 5.110 | 4.970 | 5.030 | 5.004 | 1,280,441 |
| 2022-10-10 | 5.130 | 5.200 | 5.060 | 5.110 | 5.083 | 1,412,553 |
| 2022-09-30 | 5.070 | 5.170 | 5.070 | 5.100 | 5.073 | 1,122,210 |
| 2022-09-29 | 5.190 | 5.300 | 5.050 | 5.080 | 5.054 | 1,005,393 |
| 2022-09-28 | 5.250 | 5.270 | 5.160 | 5.180 | 5.153 | 1,279,575 |
| 2022-09-27 | 5.090 | 5.240 | 5.080 | 5.220 | 5.193 | 1,499,101 |
| 2022-09-26 | 5.200 | 5.200 | 5.050 | 5.060 | 5.034 | 1,476,681 |
| 2022-09-23 | 5.280 | 5.290 | 5.190 | 5.200 | 5.173 | 1,119,390 |
| 2022-09-22 | 5.340 | 5.370 | 5.250 | 5.270 | 5.243 | 1,175,400 |
| 2022-09-21 | 5.310 | 5.380 | 5.230 | 5.360 | 5.332 | 1,123,268 |
| 2022-09-20 | 5.300 | 5.370 | 5.290 | 5.320 | 5.292 | 1,075,800 |
| 2022-09-19 | 5.380 | 5.380 | 5.200 | 5.280 | 5.253 | 2,006,024 |
| 2022-09-16 | 5.520 | 5.550 | 5.340 | 5.340 | 5.312 | 1,981,500 |
| 2022-09-15 | 5.600 | 5.640 | 5.500 | 5.530 | 5.501 | 1,548,300 |
| 2022-09-14 | 5.600 | 5.620 | 5.540 | 5.600 | 5.571 | 1,398,076 |
| 2022-09-13 | 5.600 | 5.650 | 5.580 | 5.630 | 5.601 | 1,269,716 |
| 2022-09-09 | 5.590 | 5.610 | 5.570 | 5.580 | 5.551 | 860,370 |
| 2022-09-08 | 5.630 | 5.630 | 5.560 | 5.570 | 5.541 | 1,151,750 |
| 2022-09-07 | 5.650 | 5.650 | 5.590 | 5.620 | 5.591 | 1,023,150 |
| 2022-09-06 | 5.630 | 5.650 | 5.610 | 5.640 | 5.611 | 982,110 |
| 2022-09-05 | 5.650 | 5.670 | 5.550 | 5.620 | 5.591 | 1,218,250 |
| 2022-09-02 | 5.550 | 5.670 | 5.550 | 5.640 | 5.611 | 1,410,006 |
| 2022-09-01 | 5.670 | 5.700 | 5.550 | 5.590 | 5.561 | 2,014,210 |
| 2022-08-31 | 5.760 | 5.790 | 5.670 | 5.670 | 5.640 | 1,844,503 |
| 2022-08-30 | 5.720 | 5.800 | 5.690 | 5.770 | 5.740 | 2,173,133 |
| 2022-08-29 | 5.540 | 5.770 | 5.500 | 5.740 | 5.710 | 3,541,109 |
| 2022-08-26 | 5.620 | 5.660 | 5.570 | 5.630 | 5.601 | 1,151,843 |
| 2022-08-25 | 5.640 | 5.640 | 5.560 | 5.590 | 5.561 | 1,119,283 |
| 2022-08-24 | 5.710 | 5.720 | 5.590 | 5.590 | 5.561 | 1,846,160 |
| 2022-08-23 | 5.650 | 5.720 | 5.640 | 5.720 | 5.690 | 1,249,000 |
| 2022-08-22 | 5.700 | 5.710 | 5.610 | 5.660 | 5.631 | 1,357,743 |
| 2022-08-19 | 5.730 | 5.770 | 5.670 | 5.670 | 5.640 | 1,300,477 |
| 2022-08-18 | 5.720 | 5.740 | 5.670 | 5.720 | 5.690 | 1,150,670 |
| 2022-08-17 | 5.750 | 5.770 | 5.690 | 5.750 | 5.720 | 1,286,520 |
| 2022-08-16 | 5.750 | 5.770 | 5.690 | 5.720 | 5.690 | 1,455,305 |
| 2022-08-15 | 5.760 | 5.800 | 5.670 | 5.750 | 5.720 | 2,117,020 |
| 2022-08-12 | 5.750 | 5.800 | 5.700 | 5.750 | 5.720 | 2,808,919 |
| 2022-08-11 | 5.640 | 5.780 | 5.640 | 5.730 | 5.700 | 3,700,390 |
| 2022-08-10 | 5.600 | 5.740 | 5.580 | 5.640 | 5.611 | 2,256,210 |
| 2022-08-09 | 5.660 | 5.710 | 5.600 | 5.630 | 5.601 | 1,312,700 |
| 2022-08-08 | 5.670 | 5.720 | 5.640 | 5.690 | 5.660 | 1,636,825 |
| 2022-08-05 | 5.500 | 5.690 | 5.460 | 5.670 | 5.640 | 6,301,488 |
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.