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
2025-10-27	6.830	6.990	6.130	6.130	6.130	117,755,280
2025-10-24	6.360	6.810	5.570	6.810	6.810	86,922,074
2025-10-23	5.850	6.190	5.850	6.190	6.190	72,145,778
2025-10-22	5.180	5.630	5.110	5.630	5.630	39,069,493
2025-10-21	5.100	5.160	5.050	5.120	5.120	26,332,022
2025-10-20	5.040	5.170	4.960	5.160	5.160	55,318,597
2025-10-17	4.630	5.120	4.580	5.120	5.120	87,630,359
2025-10-16	4.600	4.680	4.580	4.650	4.650	9,931,310
2025-10-15	4.480	4.620	4.480	4.620	4.620	13,525,093
2025-10-14	4.470	4.570	4.430	4.500	4.500	12,373,083
2025-10-13	4.310	4.480	4.310	4.460	4.460	10,992,322
2025-10-10	4.320	4.470	4.300	4.440	4.440	13,890,642
2025-10-09	4.380	4.390	4.320	4.330	4.330	11,350,236
2025-09-30	4.410	4.420	4.370	4.370	4.370	8,264,330
2025-09-29	4.470	4.480	4.370	4.410	4.410	12,816,472
2025-09-26	4.450	4.580	4.350	4.510	4.510	29,475,463
2025-09-25	4.410	4.850	4.360	4.550	4.550	36,015,481
2025-09-24	4.360	4.420	4.330	4.410	4.410	4,585,320
2025-09-23	4.410	4.410	4.280	4.360	4.360	7,817,567
2025-09-22	4.510	4.520	4.380	4.420	4.420	7,069,400
2025-09-19	4.520	4.540	4.460	4.480	4.480	7,448,880
2025-09-18	4.580	4.600	4.490	4.520	4.520	12,365,596
2025-09-17	4.630	4.630	4.550	4.580	4.580	9,913,540
2025-09-16	4.580	4.640	4.570	4.630	4.630	11,249,558
2025-09-15	4.560	4.630	4.540	4.590	4.590	8,469,600
2025-09-12	4.650	4.660	4.570	4.570	4.570	13,073,330
2025-09-11	4.600	4.770	4.510	4.670	4.670	25,407,384
2025-09-10	4.590	4.660	4.580	4.610	4.610	10,505,705
2025-09-09	4.640	4.650	4.540	4.580	4.580	10,224,660
2025-09-08	4.620	4.690	4.560	4.650	4.650	10,469,268
2025-09-05	4.600	4.670	4.510	4.640	4.640	10,439,760
2025-09-04	4.500	4.610	4.480	4.550	4.550	9,497,715
2025-09-03	4.600	4.630	4.470	4.500	4.500	8,666,343
2025-09-02	4.620	4.650	4.550	4.590	4.590	11,490,429
2025-09-01	4.760	4.780	4.580	4.630	4.630	20,447,180
2025-08-29	4.770	4.800	4.690	4.770	4.770	9,865,840
2025-08-28	4.910	4.940	4.670	4.760	4.760	17,092,904
2025-08-27	5.040	5.040	4.870	4.890	4.890	9,720,114
2025-08-26	5.010	5.060	4.970	5.030	5.030	10,417,291
2025-08-25	4.990	5.040	4.960	5.010	5.010	10,467,222
2025-08-22	5.030	5.040	4.950	4.990	4.990	6,868,130
2025-08-21	4.970	5.010	4.960	5.010	5.010	8,217,526
2025-08-20	4.920	4.960	4.870	4.960	4.960	6,140,750
2025-08-19	4.900	4.940	4.860	4.920	4.920	6,207,710
2025-08-18	4.850	4.950	4.840	4.890	4.890	6,445,520
2025-08-15	4.830	4.870	4.820	4.850	4.850	6,748,699
2025-08-14	4.960	4.960	4.840	4.840	4.840	8,108,790
2025-08-13	5.000	5.000	4.920	4.940	4.940	8,028,260
2025-08-12	5.010	5.030	4.960	4.980	4.980	5,004,179
2025-08-11	4.970	5.040	4.960	5.020	5.020	7,591,899
2025-08-08	4.980	5.000	4.920	4.960	4.960	8,093,099
2025-08-07	5.010	5.060	4.980	5.010	5.010	10,444,299
2025-08-06	5.120	5.180	5.020	5.050	5.050	19,325,400
2025-08-05	4.910	5.020	4.890	5.010	5.010	12,290,930
2025-08-04	4.880	4.920	4.770	4.910	4.910	11,936,360
2025-08-01	4.850	5.090	4.850	4.950	4.950	18,389,680
2025-07-31	4.930	4.990	4.870	4.880	4.880	8,488,920
2025-07-30	4.960	4.980	4.890	4.960	4.960	11,010,165
2025-07-29	5.070	5.100	4.860	4.950	4.950	16,691,599
2025-07-28	5.030	5.050	4.950	4.960	4.960	8,190,270

← NewerPage 5 of 21 · 1,212 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.