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
2026-07-22	3.910	4.070	3.860	3.920	3.920	10,236,790
2026-07-21	3.920	3.950	3.720	3.920	3.920	14,230,170
2026-07-20	4.010	4.150	3.910	3.960	3.960	18,350,590
2026-07-17	4.220	4.310	3.990	4.050	4.050	12,874,621
2026-07-16	4.170	4.320	4.130	4.230	4.230	8,968,621
2026-07-15	4.100	4.240	4.040	4.200	4.200	8,943,300
2026-07-14	4.030	4.130	3.980	4.120	4.120	10,074,039
2026-07-13	4.300	4.310	4.010	4.030	4.030	14,041,000
2026-07-10	4.180	4.340	4.130	4.270	4.270	10,562,600
2026-07-09	4.150	4.240	4.130	4.210	4.210	8,748,827
2026-07-08	4.210	4.240	4.100	4.180	4.180	7,400,210
2026-07-07	4.290	4.310	4.170	4.200	4.200	8,915,200
2026-07-06	4.300	4.430	4.290	4.320	4.320	10,559,119
2026-07-03	4.350	4.380	4.200	4.320	4.320	13,342,773
2026-07-02	4.290	4.430	4.240	4.290	4.290	13,270,120
2026-07-01	4.250	4.360	4.170	4.290	4.290	11,060,660
2026-06-30	4.280	4.360	4.190	4.230	4.230	9,163,231
2026-06-29	4.280	4.340	4.090	4.310	4.310	14,688,330
2026-06-26	4.320	4.400	4.160	4.280	4.280	14,303,570
2026-06-25	4.450	4.480	4.310	4.350	4.350	11,034,590
2026-06-24	4.650	4.710	4.390	4.470	4.470	15,376,550
2026-06-23	4.620	4.790	4.560	4.690	4.690	14,943,940
2026-06-22	4.690	4.720	4.450	4.630	4.630	14,820,399
2026-06-18	4.870	4.900	4.640	4.700	4.700	20,243,359
2026-06-17	5.190	5.200	4.850	4.880	4.880	26,721,070
2026-06-16	5.380	5.400	5.160	5.190	5.190	15,314,910
2026-06-15	5.460	5.720	5.380	5.420	5.420	19,210,859
2026-06-12	5.360	5.750	5.320	5.450	5.450	20,035,699
2026-06-11	5.620	5.650	5.220	5.360	5.360	19,952,619
2026-06-10	5.710	5.910	5.580	5.660	5.660	14,376,030
2026-06-09	6.090	6.200	5.640	5.780	5.780	23,487,170
2026-06-08	6.060	6.220	5.870	6.120	6.120	18,745,523
2026-06-05	5.970	6.440	5.720	6.250	6.250	29,872,500
2026-06-04	5.960	6.340	5.930	6.020	6.020	18,437,590
2026-06-03	6.060	6.130	5.850	6.020	6.020	14,770,330
2026-06-02	6.100	6.250	5.960	6.090	6.090	14,968,640
2026-06-01	5.980	6.170	5.900	6.070	6.070	16,684,211
2026-05-29	5.880	6.350	5.850	6.010	6.010	20,771,449
2026-05-28	5.690	5.930	5.620	5.830	5.830	15,451,930
2026-05-27	5.810	5.840	5.590	5.700	5.700	16,251,910
2026-05-26	6.280	6.290	5.680	5.810	5.810	20,406,801
2026-05-25	6.080	6.410	6.060	6.290	6.290	14,203,160
2026-05-22	6.070	6.280	6.000	6.180	6.180	14,778,570
2026-05-21	6.270	6.330	6.020	6.060	6.060	16,699,000
2026-05-20	6.280	6.470	6.130	6.270	6.270	14,778,290
2026-05-19	5.880	6.350	5.850	6.270	6.270	21,153,881
2026-05-18	5.950	5.990	5.750	5.920	5.920	13,009,570
2026-05-15	6.050	6.110	5.930	5.990	5.990	9,257,590
2026-05-14	6.140	6.170	5.980	6.040	6.040	9,057,540
2026-05-13	6.110	6.130	6.030	6.080	6.080	9,942,180
2026-05-12	6.270	6.270	6.050	6.110	6.110	11,313,660
2026-05-11	6.280	6.300	6.130	6.270	6.270	12,883,430
2026-05-08	6.170	6.320	6.160	6.280	6.280	14,863,210
2026-05-07	6.090	6.350	6.080	6.160	6.160	17,728,430
2026-05-06	5.980	6.110	5.950	6.070	6.070	19,924,551
2026-04-30	5.850	6.120	5.830	5.990	5.990	17,703,760
2026-04-29	5.640	5.870	5.630	5.790	5.790	10,667,420
2026-04-28	5.750	5.790	5.640	5.660	5.660	7,788,600
2026-04-27	5.740	5.770	5.600	5.760	5.760	10,556,000
2026-04-24	5.770	5.870	5.730	5.790	5.790	10,966,830

← NewerPage 2 of 21 · 1,218 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.