Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.500 | 5.550 | 5.390 | 5.480 | 5.451 | 2,735,836 |
| 2022-08-03 | 5.540 | 5.630 | 5.450 | 5.450 | 5.422 | 1,642,850 |
| 2022-08-02 | 5.670 | 5.680 | 5.450 | 5.510 | 5.481 | 3,589,788 |
| 2022-08-01 | 5.710 | 5.760 | 5.680 | 5.700 | 5.670 | 1,380,434 |
| 2022-07-29 | 5.750 | 5.810 | 5.710 | 5.710 | 5.680 | 1,792,481 |
| 2022-07-28 | 5.790 | 5.830 | 5.750 | 5.750 | 5.720 | 2,605,369 |
| 2022-07-27 | 5.740 | 5.880 | 5.700 | 5.780 | 5.750 | 3,693,650 |
| 2022-07-26 | 5.730 | 5.740 | 5.670 | 5.740 | 5.710 | 968,330 |
| 2022-07-25 | 5.690 | 5.790 | 5.690 | 5.700 | 5.670 | 1,199,340 |
| 2022-07-22 | 5.750 | 5.820 | 5.690 | 5.740 | 5.710 | 4,105,260 |
| 2022-07-21 | 5.690 | 5.800 | 5.660 | 5.770 | 5.740 | 2,911,690 |
| 2022-07-20 | 5.670 | 5.720 | 5.660 | 5.710 | 5.680 | 1,757,182 |
| 2022-07-19 | 5.640 | 5.680 | 5.610 | 5.670 | 5.640 | 1,902,080 |
| 2022-07-18 | 5.440 | 5.650 | 5.440 | 5.630 | 5.601 | 2,055,640 |
| 2022-07-15 | 5.560 | 5.570 | 5.440 | 5.440 | 5.412 | 1,471,630 |
| 2022-07-14 | 5.640 | 5.640 | 5.550 | 5.560 | 5.531 | 922,068 |
| 2022-07-13 | 5.570 | 5.640 | 5.560 | 5.610 | 5.581 | 1,022,891 |
| 2022-07-12 | 5.680 | 5.690 | 5.550 | 5.550 | 5.521 | 1,648,883 |
| 2022-07-11 | 5.720 | 5.720 | 5.600 | 5.680 | 5.650 | 1,712,261 |
| 2022-07-08 | 5.700 | 5.740 | 5.680 | 5.710 | 5.680 | 1,200,543 |
| 2022-07-07 | 5.650 | 5.740 | 5.640 | 5.710 | 5.680 | 1,459,403 |
| 2022-07-06 | 5.720 | 5.730 | 5.640 | 5.670 | 5.640 | 1,650,450 |
| 2022-07-05 | 5.800 | 5.830 | 5.680 | 5.730 | 5.700 | 1,868,800 |
| 2022-07-04 | 5.830 | 5.840 | 5.760 | 5.800 | 5.770 | 1,535,300 |
| 2022-07-01 | 5.800 | 5.850 | 5.780 | 5.830 | 5.800 | 1,516,940 |
| 2022-06-30 | 5.790 | 5.860 | 5.780 | 5.810 | 5.780 | 1,813,870 |
| 2022-06-29 | 5.840 | 5.920 | 5.760 | 5.760 | 5.730 | 2,914,320 |
| 2022-06-28 | 5.810 | 5.880 | 5.780 | 5.880 | 5.849 | 1,880,180 |
| 2022-06-27 | 5.830 | 5.890 | 5.800 | 5.820 | 5.790 | 1,455,290 |
| 2022-06-24 | 5.780 | 5.830 | 5.750 | 5.820 | 5.790 | 1,913,700 |
| 2022-06-23 | 5.700 | 5.780 | 5.680 | 5.770 | 5.740 | 1,518,253 |
| 2022-06-22 | 5.840 | 5.850 | 5.680 | 5.680 | 5.650 | 1,928,921 |
| 2022-06-21 | 5.850 | 5.890 | 5.770 | 5.800 | 5.770 | 1,884,521 |
| 2022-06-20 | 5.810 | 5.960 | 5.770 | 5.850 | 5.820 | 2,040,292 |
| 2022-06-17 | 5.900 | 5.920 | 5.750 | 5.810 | 5.780 | 3,671,180 |
| 2022-06-16 | 5.780 | 6.130 | 5.780 | 5.960 | 5.929 | 6,490,080 |
| 2022-06-15 | 5.750 | 5.910 | 5.750 | 5.780 | 5.750 | 2,586,200 |
| 2022-06-14 | 5.810 | 5.820 | 5.680 | 5.810 | 5.780 | 2,098,766 |
| 2022-06-13 | 5.670 | 5.850 | 5.670 | 5.810 | 5.780 | 2,763,670 |
| 2022-06-10 | 5.700 | 5.820 | 5.690 | 5.710 | 5.680 | 2,603,740 |
| 2022-06-09 | 5.940 | 5.940 | 5.760 | 5.800 | 5.727 | 2,097,985 |
| 2022-06-08 | 5.950 | 5.960 | 5.820 | 5.900 | 5.826 | 1,698,448 |
| 2022-06-07 | 5.990 | 6.020 | 5.890 | 5.930 | 5.855 | 1,933,720 |
| 2022-06-06 | 6.000 | 6.050 | 5.950 | 5.980 | 5.905 | 1,697,660 |
| 2022-06-02 | 5.970 | 6.060 | 5.920 | 6.040 | 5.964 | 1,972,540 |
| 2022-06-01 | 5.910 | 6.010 | 5.850 | 6.000 | 5.924 | 2,894,180 |
| 2022-05-31 | 5.900 | 5.960 | 5.860 | 5.920 | 5.846 | 2,880,101 |
| 2022-05-30 | 5.790 | 6.040 | 5.750 | 5.950 | 5.875 | 4,569,935 |
| 2022-05-27 | 5.650 | 5.870 | 5.580 | 5.760 | 5.688 | 3,610,082 |
| 2022-05-26 | 5.620 | 5.660 | 5.530 | 5.640 | 5.569 | 1,143,560 |
| 2022-05-25 | 5.570 | 5.610 | 5.490 | 5.600 | 5.530 | 1,414,170 |
| 2022-05-24 | 5.890 | 5.890 | 5.530 | 5.530 | 5.460 | 3,367,150 |
| 2022-05-23 | 5.650 | 5.910 | 5.610 | 5.870 | 5.796 | 3,564,996 |
| 2022-05-20 | 5.630 | 5.680 | 5.600 | 5.650 | 5.579 | 1,130,480 |
| 2022-05-19 | 5.510 | 5.600 | 5.500 | 5.600 | 5.530 | 1,106,300 |
| 2022-05-18 | 5.550 | 5.640 | 5.540 | 5.590 | 5.520 | 1,318,800 |
| 2022-05-17 | 5.570 | 5.570 | 5.460 | 5.530 | 5.460 | 991,530 |
| 2022-05-16 | 5.540 | 5.650 | 5.520 | 5.570 | 5.500 | 1,389,080 |
| 2022-05-13 | 5.540 | 5.570 | 5.490 | 5.530 | 5.460 | 962,960 |
| 2022-05-12 | 5.410 | 5.530 | 5.410 | 5.510 | 5.441 | 1,055,343 |
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.