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
2025-04-28	4.400	4.410	4.170	4.170	4.170	10,184,745
2025-04-25	4.460	4.580	4.290	4.360	4.360	20,111,470
2025-04-24	4.680	4.800	4.390	4.490	4.490	27,859,890
2025-04-23	4.580	4.960	4.560	4.780	4.780	42,489,240
2025-04-22	4.420	4.840	4.350	4.840	4.840	36,142,573
2025-04-21	4.290	4.450	4.240	4.400	4.400	3,354,800
2025-04-18	4.330	4.370	4.220	4.270	4.270	2,445,453
2025-04-17	4.220	4.360	4.210	4.330	4.330	3,524,365
2025-04-16	4.360	4.380	4.170	4.250	4.250	3,712,320
2025-04-15	4.400	4.430	4.300	4.380	4.380	3,832,150
2025-04-14	4.220	4.400	4.220	4.320	4.320	4,861,840
2025-04-11	4.150	4.240	4.100	4.200	4.200	4,095,595
2025-04-10	4.050	4.300	4.030	4.170	4.170	7,077,511
2025-04-09	3.820	4.020	3.660	4.000	4.000	8,681,341
2025-04-08	3.880	4.120	3.760	3.880	3.880	8,876,360
2025-04-07	4.280	4.280	3.970	3.970	3.970	4,877,670
2025-04-03	4.350	4.440	4.340	4.410	4.410	2,426,745
2025-04-02	4.400	4.420	4.370	4.390	4.390	2,450,700
2025-04-01	4.370	4.420	4.350	4.380	4.380	2,835,180
2025-03-31	4.450	4.460	4.320	4.350	4.350	4,001,730
2025-03-28	4.650	4.650	4.450	4.460	4.460	5,727,480
2025-03-27	4.610	4.700	4.560	4.620	4.620	5,586,000
2025-03-26	4.460	4.680	4.460	4.640	4.640	8,086,530
2025-03-25	4.600	4.600	4.420	4.520	4.520	15,605,173
2025-03-24	4.740	4.800	4.490	4.570	4.570	8,674,300
2025-03-21	4.780	4.830	4.710	4.740	4.740	5,316,790
2025-03-20	4.850	4.860	4.800	4.800	4.800	5,290,030
2025-03-19	4.880	4.880	4.800	4.830	4.830	5,739,670
2025-03-18	4.950	4.980	4.840	4.870	4.870	8,047,742
2025-03-17	5.070	5.090	4.890	4.950	4.950	18,549,991
2025-03-14	4.630	5.080	4.620	5.080	5.080	13,798,791
2025-03-13	4.670	4.690	4.550	4.620	4.620	5,808,550
2025-03-12	4.690	4.720	4.600	4.650	4.650	4,872,020
2025-03-11	4.630	4.750	4.600	4.690	4.690	7,168,970
2025-03-10	4.590	4.680	4.480	4.670	4.670	7,916,901
2025-03-07	4.650	4.700	4.560	4.590	4.590	3,919,300
2025-03-06	4.640	4.690	4.550	4.650	4.650	4,787,450
2025-03-05	4.830	4.840	4.570	4.620	4.620	7,819,160
2025-03-04	4.780	4.980	4.730	4.830	4.830	8,470,981
2025-03-03	4.670	4.830	4.610	4.790	4.790	8,951,470
2025-02-28	4.710	4.930	4.600	4.640	4.640	7,693,063
2025-02-27	4.730	4.750	4.640	4.720	4.720	3,732,261
2025-02-26	4.630	4.750	4.580	4.720	4.720	7,030,940
2025-02-25	4.620	4.660	4.540	4.570	4.570	3,560,830
2025-02-24	4.640	4.740	4.580	4.620	4.620	4,819,762
2025-02-21	4.680	4.680	4.530	4.620	4.620	4,201,651
2025-02-20	4.570	4.670	4.540	4.660	4.660	4,279,020
2025-02-19	4.470	4.560	4.470	4.540	4.540	3,922,030
2025-02-18	4.700	4.740	4.470	4.500	4.500	4,632,130
2025-02-17	4.650	4.760	4.610	4.700	4.700	4,787,169
2025-02-14	4.620	4.650	4.590	4.650	4.650	3,974,290
2025-02-13	4.620	4.660	4.580	4.620	4.620	4,067,600
2025-02-12	4.700	4.720	4.550	4.630	4.630	5,469,060
2025-02-11	4.750	4.770	4.630	4.710	4.710	6,899,990
2025-02-10	4.540	4.750	4.530	4.750	4.750	8,158,587
2025-02-07	4.570	4.650	4.480	4.530	4.530	10,311,620
2025-02-06	4.500	4.750	4.470	4.560	4.560	13,858,630
2025-02-05	4.410	4.560	4.330	4.540	4.540	8,845,945
2025-01-27	4.320	4.450	4.200	4.350	4.350	10,308,904
2025-01-24	4.210	4.680	4.190	4.340	4.340	19,825,499

← NewerPage 7 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.