Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.300 | 5.770 | 5.270 | 5.440 | 5.440 | 26,639,150 |
| 2026-01-20 | 5.300 | 5.360 | 5.220 | 5.310 | 5.310 | 10,186,800 |
| 2026-01-19 | 5.210 | 5.320 | 5.200 | 5.320 | 5.320 | 14,529,020 |
| 2026-01-16 | 5.330 | 5.380 | 5.170 | 5.210 | 5.210 | 14,898,520 |
| 2026-01-15 | 5.380 | 5.420 | 5.280 | 5.330 | 5.330 | 10,348,420 |
| 2026-01-14 | 5.330 | 5.500 | 5.300 | 5.410 | 5.410 | 16,254,859 |
| 2026-01-13 | 5.500 | 5.570 | 5.340 | 5.350 | 5.350 | 19,202,010 |
| 2026-01-12 | 5.440 | 5.530 | 5.370 | 5.500 | 5.500 | 21,338,450 |
| 2026-01-09 | 5.580 | 5.700 | 5.420 | 5.440 | 5.440 | 18,416,150 |
| 2026-01-08 | 5.450 | 5.450 | 5.360 | 5.440 | 5.440 | 12,399,740 |
| 2026-01-07 | 5.480 | 5.510 | 5.380 | 5.450 | 5.450 | 14,237,140 |
| 2026-01-06 | 5.480 | 5.570 | 5.380 | 5.510 | 5.510 | 24,640,360 |
| 2026-01-05 | 5.340 | 5.530 | 5.280 | 5.480 | 5.480 | 24,009,290 |
| 2025-12-31 | 5.280 | 5.610 | 5.280 | 5.330 | 5.330 | 18,963,290 |
| 2025-12-30 | 5.290 | 5.360 | 5.180 | 5.290 | 5.290 | 15,772,950 |
| 2025-12-29 | 5.300 | 5.380 | 5.260 | 5.300 | 5.300 | 16,661,500 |
| 2025-12-26 | 5.250 | 5.400 | 5.170 | 5.290 | 5.290 | 25,378,710 |
| 2025-12-25 | 5.250 | 5.400 | 5.220 | 5.260 | 5.260 | 31,500,430 |
| 2025-12-24 | 5.100 | 5.240 | 5.100 | 5.200 | 5.200 | 27,687,970 |
| 2025-12-23 | 5.450 | 5.450 | 5.110 | 5.250 | 5.250 | 62,567,330 |
| 2025-12-22 | 4.880 | 5.390 | 4.850 | 5.390 | 5.390 | 35,784,310 |
| 2025-12-19 | 4.710 | 4.910 | 4.690 | 4.900 | 4.900 | 13,958,050 |
| 2025-12-18 | 4.700 | 4.800 | 4.680 | 4.720 | 4.720 | 9,048,820 |
| 2025-12-17 | 4.690 | 4.730 | 4.620 | 4.710 | 4.710 | 7,489,350 |
| 2025-12-16 | 4.720 | 4.760 | 4.680 | 4.690 | 4.690 | 7,032,290 |
| 2025-12-15 | 4.720 | 4.780 | 4.690 | 4.750 | 4.750 | 7,641,930 |
| 2025-12-12 | 4.840 | 4.870 | 4.700 | 4.730 | 4.730 | 14,170,560 |
| 2025-12-11 | 5.090 | 5.120 | 4.830 | 4.840 | 4.840 | 17,630,567 |
| 2025-12-10 | 5.060 | 5.120 | 4.990 | 5.080 | 5.080 | 9,472,350 |
| 2025-12-09 | 5.070 | 5.090 | 5.020 | 5.060 | 5.060 | 8,173,490 |
| 2025-12-08 | 5.120 | 5.140 | 5.070 | 5.070 | 5.070 | 8,776,600 |
| 2025-12-05 | 5.070 | 5.120 | 4.960 | 5.120 | 5.120 | 11,767,860 |
| 2025-12-04 | 5.120 | 5.170 | 5.050 | 5.070 | 5.070 | 11,155,900 |
| 2025-12-03 | 5.210 | 5.220 | 5.100 | 5.130 | 5.130 | 11,019,400 |
| 2025-12-02 | 5.140 | 5.210 | 5.090 | 5.190 | 5.190 | 13,736,271 |
| 2025-12-01 | 5.250 | 5.270 | 5.070 | 5.170 | 5.170 | 14,661,170 |
| 2025-11-28 | 5.170 | 5.250 | 5.130 | 5.220 | 5.220 | 17,460,900 |
| 2025-11-27 | 5.210 | 5.300 | 5.150 | 5.170 | 5.170 | 17,733,900 |
| 2025-11-26 | 5.200 | 5.340 | 5.200 | 5.240 | 5.240 | 25,482,267 |
| 2025-11-25 | 5.060 | 5.550 | 5.060 | 5.210 | 5.210 | 27,422,837 |
| 2025-11-24 | 5.040 | 5.080 | 4.940 | 5.050 | 5.050 | 14,440,700 |
| 2025-11-21 | 5.060 | 5.140 | 4.960 | 4.990 | 4.990 | 15,141,190 |
| 2025-11-20 | 5.060 | 5.130 | 5.010 | 5.100 | 5.100 | 15,119,574 |
| 2025-11-19 | 5.200 | 5.200 | 5.020 | 5.060 | 5.060 | 22,337,190 |
| 2025-11-18 | 5.200 | 5.270 | 5.170 | 5.210 | 5.210 | 21,626,880 |
| 2025-11-17 | 5.200 | 5.230 | 5.130 | 5.230 | 5.230 | 21,261,644 |
| 2025-11-14 | 5.120 | 5.250 | 5.100 | 5.180 | 5.180 | 25,123,944 |
| 2025-11-13 | 5.110 | 5.160 | 5.040 | 5.150 | 5.150 | 21,211,660 |
| 2025-11-12 | 5.060 | 5.150 | 5.040 | 5.110 | 5.110 | 24,125,857 |
| 2025-11-11 | 5.050 | 5.080 | 5.030 | 5.060 | 5.060 | 18,597,940 |
| 2025-11-10 | 4.970 | 5.060 | 4.950 | 5.060 | 5.060 | 22,557,130 |
| 2025-11-07 | 4.960 | 4.990 | 4.950 | 4.970 | 4.970 | 14,491,030 |
| 2025-11-06 | 5.040 | 5.050 | 4.950 | 4.990 | 4.990 | 20,245,040 |
| 2025-11-05 | 4.990 | 5.120 | 4.970 | 5.050 | 5.050 | 25,629,350 |
| 2025-11-04 | 5.020 | 5.030 | 4.950 | 5.030 | 5.030 | 22,123,457 |
| 2025-11-03 | 4.970 | 5.020 | 4.920 | 5.020 | 5.020 | 28,655,017 |
| 2025-10-31 | 4.960 | 5.040 | 4.940 | 4.980 | 4.980 | 28,951,223 |
| 2025-10-30 | 5.080 | 5.150 | 4.960 | 4.990 | 4.990 | 42,157,529 |
| 2025-10-29 | 5.210 | 5.300 | 5.090 | 5.100 | 5.100 | 67,972,985 |
| 2025-10-28 | 5.990 | 6.070 | 5.520 | 5.520 | 5.520 | 78,301,488 |
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.