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
2022-02-09	6.740	6.940	6.720	6.940	6.853	3,816,251
2022-02-08	6.650	6.780	6.610	6.750	6.665	2,347,798
2022-02-07	6.650	6.650	6.550	6.620	6.537	1,398,688
2022-01-28	6.470	6.610	6.450	6.550	6.468	1,531,330
2022-01-27	6.550	6.590	6.410	6.460	6.379	1,770,657
2022-01-26	6.500	6.560	6.460	6.550	6.468	1,488,128
2022-01-25	6.650	6.670	6.500	6.510	6.428	2,294,406
2022-01-24	6.680	6.740	6.590	6.680	6.596	1,735,226
2022-01-21	6.840	6.890	6.610	6.710	6.626	5,446,883
2022-01-20	6.950	7.240	6.890	7.010	6.922	5,923,448
2022-01-19	6.950	7.010	6.920	6.970	6.882	1,776,690
2022-01-18	7.010	7.070	6.930	6.950	6.863	2,385,530
2022-01-17	6.980	7.060	6.950	7.010	6.922	2,125,210
2022-01-14	7.050	7.120	6.970	6.970	6.882	3,306,580
2022-01-13	7.100	7.150	7.050	7.050	6.961	2,025,264
2022-01-12	7.040	7.150	6.980	7.100	7.011	2,693,195
2022-01-11	7.010	7.250	6.990	7.050	6.961	4,496,241
2022-01-10	6.970	7.040	6.850	6.990	6.902	2,384,855
2022-01-07	7.130	7.160	6.970	6.970	6.882	3,272,450
2022-01-06	7.160	7.170	7.100	7.160	7.070	3,153,945
2022-01-05	7.270	7.280	7.130	7.150	7.060	3,340,520
2022-01-04	7.200	7.260	7.160	7.260	7.169	4,667,421
2021-12-31	7.180	7.220	7.090	7.200	7.109	4,147,307
2021-12-30	7.020	7.300	6.990	7.190	7.100	6,646,238
2021-12-29	7.020	7.050	6.930	7.020	6.932	2,372,350
2021-12-28	7.010	7.010	6.920	6.980	6.892	2,133,615
2021-12-27	7.000	7.150	6.920	7.000	6.912	3,489,210
2021-12-24	6.980	7.020	6.860	7.020	6.932	3,147,225
2021-12-23	6.900	7.030	6.860	7.000	6.912	4,180,150
2021-12-22	6.870	7.080	6.830	6.990	6.902	5,288,940
2021-12-21	6.770	6.850	6.730	6.850	6.764	2,767,730
2021-12-20	6.730	6.770	6.720	6.740	6.655	1,444,720
2021-12-17	6.790	6.800	6.710	6.730	6.645	1,450,610
2021-12-16	6.790	6.820	6.760	6.770	6.685	1,841,321
2021-12-15	6.790	6.800	6.750	6.750	6.665	1,392,610
2021-12-14	6.800	6.830	6.750	6.790	6.705	1,965,451
2021-12-13	6.770	6.840	6.740	6.810	6.724	2,379,156
2021-12-10	6.740	6.790	6.690	6.770	6.685	1,838,960
2021-12-09	6.660	6.750	6.640	6.740	6.655	2,080,970
2021-12-08	6.680	6.690	6.640	6.690	6.606	1,260,146
2021-12-07	6.640	6.670	6.560	6.670	6.586	1,510,836
2021-12-06	6.700	6.710	6.620	6.620	6.537	1,335,381
2021-12-03	6.710	6.710	6.660	6.700	6.616	1,207,564
2021-12-02	6.740	6.770	6.680	6.680	6.596	1,575,060
2021-12-01	6.590	6.820	6.580	6.720	6.635	2,100,100
2021-11-30	6.570	6.640	6.570	6.600	6.517	950,146
2021-11-29	6.600	6.640	6.550	6.570	6.487	1,331,320
2021-11-26	6.650	6.700	6.650	6.670	6.586	1,119,014
2021-11-25	6.720	6.750	6.670	6.690	6.606	1,362,498
2021-11-24	6.680	6.780	6.620	6.720	6.635	2,076,571
2021-11-23	6.690	6.720	6.660	6.670	6.586	1,436,968
2021-11-22	6.700	6.770	6.680	6.720	6.635	1,176,183
2021-11-19	6.660	6.820	6.660	6.690	6.606	2,700,081
2021-11-18	6.760	6.760	6.660	6.680	6.596	1,038,210
2021-11-17	6.640	6.810	6.630	6.730	6.645	1,896,356
2021-11-16	6.720	6.750	6.660	6.660	6.576	1,369,307
2021-11-15	6.700	6.780	6.650	6.720	6.635	1,698,801
2021-11-12	6.650	6.790	6.600	6.720	6.635	2,272,850
2021-11-11	6.600	6.670	6.580	6.670	6.586	1,965,927
2021-11-10	6.560	6.600	6.520	6.590	6.507	1,257,390

← NewerPage 20 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.