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
2022-05-11	5.550	5.600	5.460	5.460	5.391	1,582,630
2022-05-10	5.450	5.580	5.440	5.530	5.460	1,212,926
2022-05-09	5.450	5.530	5.440	5.500	5.431	1,465,490
2022-05-06	5.360	5.490	5.340	5.450	5.381	1,159,533
2022-05-05	5.390	5.520	5.330	5.490	5.421	1,950,970
2022-04-29	5.290	5.440	5.260	5.380	5.312	1,821,928
2022-04-28	5.300	5.330	5.210	5.240	5.174	1,500,673
2022-04-27	5.150	5.600	5.010	5.360	5.293	3,356,254
2022-04-26	5.400	5.400	5.200	5.210	5.144	2,019,610
2022-04-25	5.660	5.680	5.310	5.310	5.243	3,240,218
2022-04-22	5.730	5.760	5.620	5.730	5.658	1,759,805
2022-04-21	5.830	5.870	5.700	5.700	5.628	1,893,600
2022-04-20	5.880	5.930	5.820	5.830	5.757	1,390,938
2022-04-19	5.760	5.880	5.750	5.860	5.786	1,618,900
2022-04-18	5.730	5.830	5.680	5.800	5.727	1,054,100
2022-04-15	5.840	5.840	5.750	5.760	5.688	1,624,390
2022-04-14	5.830	5.890	5.770	5.840	5.767	2,647,840
2022-04-13	6.020	6.120	5.850	5.850	5.776	3,988,110
2022-04-12	5.740	5.930	5.710	5.910	5.836	2,611,370
2022-04-11	5.870	5.950	5.720	5.750	5.678	2,114,370
2022-04-08	5.980	5.990	5.800	5.880	5.806	2,439,582
2022-04-07	6.090	6.090	5.950	5.960	5.885	3,173,430
2022-04-06	6.020	6.120	6.000	6.100	6.023	2,742,320
2022-04-01	6.010	6.050	5.910	6.030	5.954	2,498,490
2022-03-31	6.080	6.120	6.020	6.020	5.944	2,595,100
2022-03-30	6.070	6.150	5.970	6.090	6.013	3,295,000
2022-03-29	6.080	6.200	6.020	6.060	5.984	2,699,400
2022-03-28	6.000	6.100	5.930	6.050	5.974	2,914,400
2022-03-25	6.060	6.100	6.020	6.030	5.954	2,905,100
2022-03-24	6.090	6.100	6.020	6.030	5.954	2,636,285
2022-03-23	6.090	6.160	6.040	6.120	6.043	3,828,040
2022-03-22	6.040	6.110	5.990	6.080	6.003	3,035,130
2022-03-21	6.080	6.130	5.980	6.050	5.974	3,464,950
2022-03-18	5.960	6.110	5.890	6.090	6.013	5,883,924
2022-03-17	5.950	6.080	5.940	5.940	5.865	6,508,304
2022-03-16	5.760	5.950	5.720	5.900	5.826	8,481,399
2022-03-15	6.050	6.050	5.660	5.680	5.609	9,005,096
2022-03-14	6.220	6.290	6.060	6.060	5.984	6,953,700
2022-03-11	6.220	6.310	6.050	6.280	6.201	9,894,089
2022-03-10	6.500	6.630	6.300	6.320	6.240	15,068,232
2022-03-09	6.610	7.010	6.210	6.400	6.319	23,137,716
2022-03-08	7.110	7.410	6.890	6.890	6.803	33,815,963
2022-03-07	6.960	7.650	6.920	7.650	7.554	38,179,223
2022-03-04	6.900	7.030	6.870	6.950	6.863	3,915,780
2022-03-03	6.990	7.020	6.900	6.910	6.823	2,144,730
2022-03-02	6.820	6.970	6.790	6.910	6.823	2,568,350
2022-03-01	6.870	6.880	6.820	6.840	6.754	1,695,290
2022-02-28	6.850	6.870	6.700	6.820	6.734	2,019,913
2022-02-25	6.900	6.980	6.830	6.860	6.774	2,408,720
2022-02-24	7.100	7.120	6.790	6.870	6.784	4,627,270
2022-02-23	7.090	7.200	7.020	7.100	7.011	4,176,193
2022-02-22	7.170	7.170	7.020	7.050	6.961	3,981,251
2022-02-21	7.050	7.140	6.950	7.120	7.030	4,501,538
2022-02-18	6.950	7.040	6.860	7.010	6.922	5,795,398
2022-02-17	6.890	7.040	6.810	7.010	6.922	6,664,334
2022-02-16	6.910	6.970	6.830	6.930	6.843	4,274,900
2022-02-15	6.850	7.020	6.800	6.890	6.803	3,837,815
2022-02-14	6.730	7.020	6.690	6.820	6.734	4,260,369
2022-02-11	6.730	6.820	6.670	6.750	6.665	2,609,201
2022-02-10	6.890	6.950	6.730	6.790	6.705	4,285,495

← NewerPage 19 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.