Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.040 | 5.090 | 4.970 | 4.980 | 4.980 | 7,563,020 |
| 2025-07-24 | 4.950 | 5.030 | 4.940 | 5.020 | 5.020 | 7,150,820 |
| 2025-07-23 | 5.040 | 5.040 | 4.950 | 4.950 | 4.950 | 6,840,930 |
| 2025-07-22 | 5.020 | 5.080 | 4.990 | 5.010 | 5.010 | 7,629,660 |
| 2025-07-21 | 4.980 | 5.050 | 4.980 | 5.030 | 5.030 | 9,130,149 |
| 2025-07-18 | 5.010 | 5.140 | 4.980 | 5.030 | 5.030 | 9,737,490 |
| 2025-07-17 | 4.960 | 5.040 | 4.920 | 5.010 | 5.010 | 10,475,080 |
| 2025-07-16 | 4.870 | 4.960 | 4.840 | 4.960 | 4.960 | 9,247,314 |
| 2025-07-15 | 5.040 | 5.050 | 4.780 | 4.850 | 4.850 | 18,219,830 |
| 2025-07-14 | 5.070 | 5.130 | 5.030 | 5.060 | 5.060 | 8,250,360 |
| 2025-07-11 | 5.070 | 5.070 | 5.000 | 5.060 | 5.060 | 8,456,410 |
| 2025-07-10 | 5.040 | 5.100 | 5.020 | 5.070 | 5.070 | 8,423,910 |
| 2025-07-09 | 5.070 | 5.130 | 5.040 | 5.070 | 5.070 | 8,729,800 |
| 2025-07-08 | 5.080 | 5.090 | 5.000 | 5.060 | 5.060 | 10,181,460 |
| 2025-07-07 | 5.000 | 5.130 | 4.980 | 5.080 | 5.080 | 15,797,561 |
| 2025-07-04 | 5.180 | 5.190 | 4.990 | 5.030 | 5.030 | 19,266,787 |
| 2025-07-03 | 5.100 | 5.230 | 5.080 | 5.180 | 5.180 | 13,674,300 |
| 2025-07-02 | 5.150 | 5.210 | 5.060 | 5.150 | 5.150 | 17,352,200 |
| 2025-07-01 | 5.150 | 5.300 | 5.080 | 5.170 | 5.170 | 25,056,103 |
| 2025-06-30 | 5.000 | 5.260 | 4.980 | 5.140 | 5.140 | 33,088,460 |
| 2025-06-27 | 4.920 | 5.000 | 4.880 | 4.980 | 4.980 | 21,424,650 |
| 2025-06-26 | 4.910 | 4.960 | 4.810 | 4.930 | 4.930 | 20,829,870 |
| 2025-06-25 | 4.890 | 4.950 | 4.870 | 4.920 | 4.920 | 19,109,459 |
| 2025-06-24 | 4.850 | 4.950 | 4.810 | 4.910 | 4.910 | 25,282,282 |
| 2025-06-23 | 4.850 | 4.890 | 4.760 | 4.890 | 4.890 | 29,685,361 |
| 2025-06-20 | 5.150 | 5.220 | 4.820 | 4.830 | 4.830 | 41,084,633 |
| 2025-06-19 | 5.690 | 5.690 | 5.220 | 5.220 | 5.220 | 69,467,591 |
| 2025-06-18 | 6.150 | 6.780 | 5.680 | 5.800 | 5.800 | 102,816,488 |
| 2025-06-17 | 5.910 | 6.160 | 5.910 | 6.160 | 6.160 | 30,752,835 |
| 2025-06-16 | 4.910 | 5.600 | 4.910 | 5.600 | 5.600 | 69,260,258 |
| 2025-06-13 | 4.810 | 5.380 | 4.660 | 5.090 | 5.090 | 66,390,639 |
| 2025-06-12 | 4.800 | 4.900 | 4.730 | 4.890 | 4.890 | 23,292,300 |
| 2025-06-11 | 4.890 | 4.950 | 4.720 | 4.810 | 4.810 | 48,429,499 |
| 2025-06-10 | 4.750 | 5.200 | 4.740 | 5.050 | 5.050 | 63,833,927 |
| 2025-06-09 | 4.650 | 4.740 | 4.630 | 4.730 | 4.730 | 5,726,379 |
| 2025-06-06 | 4.670 | 4.670 | 4.590 | 4.630 | 4.630 | 3,951,003 |
| 2025-06-05 | 4.700 | 4.750 | 4.650 | 4.660 | 4.660 | 4,651,920 |
| 2025-06-04 | 4.710 | 4.750 | 4.610 | 4.700 | 4.700 | 4,558,800 |
| 2025-06-03 | 4.630 | 4.720 | 4.630 | 4.700 | 4.700 | 3,548,160 |
| 2025-05-30 | 4.730 | 4.740 | 4.630 | 4.680 | 4.680 | 4,172,140 |
| 2025-05-29 | 4.680 | 4.730 | 4.670 | 4.700 | 4.700 | 3,170,260 |
| 2025-05-28 | 4.690 | 4.720 | 4.610 | 4.700 | 4.700 | 4,032,030 |
| 2025-05-27 | 4.600 | 4.710 | 4.590 | 4.690 | 4.690 | 4,381,720 |
| 2025-05-26 | 4.600 | 4.670 | 4.560 | 4.630 | 4.630 | 3,411,960 |
| 2025-05-23 | 4.670 | 4.740 | 4.610 | 4.620 | 4.620 | 6,048,593 |
| 2025-05-22 | 4.680 | 4.760 | 4.610 | 4.660 | 4.660 | 4,469,360 |
| 2025-05-21 | 4.710 | 4.710 | 4.660 | 4.710 | 4.710 | 4,422,290 |
| 2025-05-20 | 4.570 | 4.710 | 4.550 | 4.700 | 4.700 | 6,039,320 |
| 2025-05-19 | 4.480 | 4.640 | 4.470 | 4.600 | 4.600 | 5,917,630 |
| 2025-05-16 | 4.500 | 4.530 | 4.460 | 4.470 | 4.470 | 2,959,730 |
| 2025-05-15 | 4.450 | 4.530 | 4.400 | 4.500 | 4.500 | 5,227,820 |
| 2025-05-14 | 4.420 | 4.490 | 4.380 | 4.450 | 4.450 | 3,355,800 |
| 2025-05-13 | 4.500 | 4.530 | 4.420 | 4.450 | 4.450 | 4,085,780 |
| 2025-05-12 | 4.490 | 4.530 | 4.410 | 4.470 | 4.470 | 4,992,030 |
| 2025-05-09 | 4.430 | 4.480 | 4.390 | 4.460 | 4.460 | 5,725,200 |
| 2025-05-08 | 4.420 | 4.460 | 4.380 | 4.450 | 4.450 | 4,727,800 |
| 2025-05-07 | 4.450 | 4.480 | 4.350 | 4.390 | 4.390 | 6,070,800 |
| 2025-05-06 | 4.360 | 4.450 | 4.310 | 4.390 | 4.390 | 6,521,330 |
| 2025-04-30 | 4.260 | 4.570 | 4.240 | 4.290 | 4.290 | 10,872,410 |
| 2025-04-29 | 4.170 | 4.310 | 4.150 | 4.220 | 4.220 | 9,559,470 |
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.