Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.770 | 5.870 | 5.730 | 5.790 | 5.790 | 10,966,830 |
| 2026-04-23 | 5.900 | 5.910 | 5.730 | 5.770 | 5.770 | 10,743,580 |
| 2026-04-22 | 5.990 | 6.000 | 5.750 | 5.910 | 5.910 | 15,021,330 |
| 2026-04-21 | 5.800 | 6.060 | 5.800 | 5.960 | 5.960 | 21,514,131 |
| 2026-04-20 | 5.740 | 5.870 | 5.710 | 5.820 | 5.820 | 14,745,310 |
| 2026-04-17 | 5.890 | 5.940 | 5.740 | 5.760 | 5.760 | 16,473,900 |
| 2026-04-16 | 5.800 | 5.950 | 5.740 | 5.900 | 5.900 | 21,981,260 |
| 2026-04-15 | 6.010 | 6.050 | 5.720 | 5.750 | 5.750 | 25,191,600 |
| 2026-04-14 | 5.800 | 5.980 | 5.720 | 5.910 | 5.910 | 51,216,262 |
| 2026-04-13 | 5.260 | 5.800 | 5.230 | 5.800 | 5.800 | 29,392,660 |
| 2026-04-10 | 5.660 | 5.720 | 5.240 | 5.270 | 5.270 | 46,575,801 |
| 2026-04-09 | 6.000 | 6.030 | 5.640 | 5.650 | 5.650 | 43,288,113 |
| 2026-04-08 | 5.930 | 6.200 | 5.880 | 6.030 | 6.030 | 57,616,398 |
| 2026-04-07 | 5.960 | 6.060 | 5.850 | 5.910 | 5.910 | 68,180,961 |
| 2026-04-03 | 5.620 | 6.070 | 5.590 | 6.070 | 6.070 | 59,665,793 |
| 2026-04-02 | 5.240 | 5.520 | 5.220 | 5.520 | 5.520 | 23,759,660 |
| 2026-04-01 | 5.500 | 5.520 | 5.150 | 5.260 | 5.260 | 21,599,961 |
| 2026-03-31 | 5.300 | 5.590 | 5.280 | 5.450 | 5.450 | 23,119,230 |
| 2026-03-30 | 5.180 | 5.340 | 5.170 | 5.320 | 5.320 | 8,888,800 |
| 2026-03-27 | 5.100 | 5.280 | 5.070 | 5.260 | 5.260 | 7,731,900 |
| 2026-03-26 | 5.170 | 5.260 | 5.110 | 5.170 | 5.170 | 7,972,131 |
| 2026-03-25 | 5.110 | 5.190 | 5.060 | 5.180 | 5.180 | 7,591,275 |
| 2026-03-24 | 4.960 | 5.070 | 4.860 | 5.060 | 5.060 | 11,389,180 |
| 2026-03-23 | 5.130 | 5.140 | 4.810 | 4.830 | 4.830 | 17,550,900 |
| 2026-03-20 | 5.220 | 5.390 | 5.200 | 5.220 | 5.220 | 16,675,391 |
| 2026-03-19 | 5.350 | 5.360 | 5.180 | 5.210 | 5.210 | 11,615,880 |
| 2026-03-18 | 5.240 | 5.510 | 5.240 | 5.380 | 5.380 | 16,910,199 |
| 2026-03-17 | 5.350 | 5.370 | 5.220 | 5.230 | 5.230 | 10,312,820 |
| 2026-03-16 | 5.280 | 5.330 | 5.220 | 5.330 | 5.330 | 10,864,050 |
| 2026-03-13 | 5.380 | 5.390 | 5.240 | 5.280 | 5.280 | 15,175,120 |
| 2026-03-12 | 5.690 | 5.690 | 5.380 | 5.390 | 5.390 | 17,783,320 |
| 2026-03-11 | 5.740 | 5.820 | 5.640 | 5.660 | 5.660 | 16,150,110 |
| 2026-03-10 | 5.580 | 5.830 | 5.550 | 5.730 | 5.730 | 22,556,410 |
| 2026-03-09 | 5.770 | 5.770 | 5.340 | 5.530 | 5.530 | 26,696,930 |
| 2026-03-06 | 5.760 | 5.880 | 5.680 | 5.870 | 5.870 | 17,104,449 |
| 2026-03-05 | 5.890 | 5.930 | 5.740 | 5.760 | 5.760 | 18,326,660 |
| 2026-03-04 | 5.740 | 5.800 | 5.620 | 5.780 | 5.780 | 20,752,211 |
| 2026-03-03 | 5.970 | 6.040 | 5.820 | 5.820 | 5.820 | 23,330,920 |
| 2026-03-02 | 6.120 | 6.150 | 5.850 | 5.920 | 5.920 | 23,965,920 |
| 2026-02-27 | 6.090 | 6.270 | 6.040 | 6.170 | 6.170 | 31,424,240 |
| 2026-02-26 | 6.210 | 6.390 | 6.020 | 6.150 | 6.150 | 62,052,047 |
| 2026-02-25 | 5.580 | 6.150 | 5.560 | 6.150 | 6.150 | 31,186,260 |
| 2026-02-24 | 5.520 | 5.740 | 5.510 | 5.590 | 5.590 | 18,221,770 |
| 2026-02-13 | 5.850 | 5.880 | 5.480 | 5.500 | 5.500 | 24,617,430 |
| 2026-02-12 | 5.800 | 5.900 | 5.620 | 5.630 | 5.630 | 25,395,199 |
| 2026-02-11 | 5.970 | 5.970 | 5.800 | 5.810 | 5.810 | 26,394,590 |
| 2026-02-10 | 6.010 | 6.190 | 5.960 | 5.980 | 5.980 | 40,633,527 |
| 2026-02-09 | 5.810 | 6.120 | 5.780 | 5.990 | 5.990 | 45,594,473 |
| 2026-02-06 | 5.720 | 5.940 | 5.640 | 5.800 | 5.800 | 34,379,809 |
| 2026-02-05 | 5.690 | 5.930 | 5.640 | 5.750 | 5.750 | 36,415,160 |
| 2026-02-04 | 5.730 | 6.050 | 5.680 | 5.780 | 5.780 | 48,761,168 |
| 2026-02-03 | 5.880 | 5.990 | 5.650 | 5.750 | 5.750 | 63,986,398 |
| 2026-02-02 | 5.260 | 5.790 | 5.220 | 5.790 | 5.790 | 24,013,320 |
| 2026-01-30 | 5.500 | 5.510 | 5.200 | 5.260 | 5.260 | 45,644,809 |
| 2026-01-29 | 5.110 | 5.630 | 5.070 | 5.630 | 5.630 | 37,230,434 |
| 2026-01-28 | 5.220 | 5.240 | 5.100 | 5.120 | 5.120 | 8,302,510 |
| 2026-01-27 | 5.280 | 5.350 | 5.100 | 5.220 | 5.220 | 14,165,220 |
| 2026-01-26 | 5.350 | 5.380 | 5.230 | 5.280 | 5.280 | 11,384,920 |
| 2026-01-23 | 5.390 | 5.390 | 5.310 | 5.350 | 5.350 | 10,880,770 |
| 2026-01-22 | 5.360 | 5.420 | 5.320 | 5.400 | 5.400 | 15,565,590 |
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.