Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.220 | 4.370 | 4.210 | 4.250 | 4.250 | 5,324,010 |
| 2025-01-22 | 4.240 | 4.250 | 4.160 | 4.210 | 4.210 | 4,569,140 |
| 2025-01-21 | 4.440 | 4.450 | 4.250 | 4.270 | 4.270 | 5,181,340 |
| 2025-01-20 | 4.370 | 4.470 | 4.250 | 4.400 | 4.400 | 6,549,860 |
| 2025-01-17 | 4.480 | 4.480 | 4.300 | 4.320 | 4.320 | 7,809,920 |
| 2025-01-16 | 4.470 | 4.700 | 4.390 | 4.500 | 4.500 | 12,227,940 |
| 2025-01-15 | 4.390 | 4.530 | 4.330 | 4.500 | 4.500 | 7,281,831 |
| 2025-01-14 | 4.140 | 4.380 | 4.120 | 4.380 | 4.380 | 5,884,219 |
| 2025-01-13 | 4.100 | 4.150 | 3.980 | 4.140 | 4.140 | 6,459,618 |
| 2025-01-10 | 4.450 | 4.530 | 4.170 | 4.170 | 4.170 | 10,697,080 |
| 2025-01-09 | 4.550 | 4.850 | 4.460 | 4.490 | 4.490 | 16,969,838 |
| 2025-01-08 | 4.480 | 4.730 | 4.430 | 4.590 | 4.590 | 9,673,028 |
| 2025-01-07 | 4.450 | 4.800 | 4.380 | 4.500 | 4.500 | 11,671,270 |
| 2025-01-06 | 4.260 | 4.430 | 4.060 | 4.420 | 4.420 | 8,391,930 |
| 2025-01-03 | 4.540 | 4.550 | 4.260 | 4.280 | 4.280 | 4,727,590 |
| 2025-01-02 | 4.440 | 4.700 | 4.440 | 4.510 | 4.510 | 6,230,101 |
| 2024-12-31 | 4.540 | 4.620 | 4.450 | 4.470 | 4.470 | 4,554,760 |
| 2024-12-30 | 4.670 | 4.670 | 4.430 | 4.540 | 4.540 | 6,799,901 |
| 2024-12-27 | 4.620 | 4.750 | 4.580 | 4.640 | 4.640 | 4,861,845 |
| 2024-12-26 | 4.600 | 4.700 | 4.600 | 4.620 | 4.620 | 3,748,770 |
| 2024-12-25 | 4.800 | 4.800 | 4.570 | 4.620 | 4.620 | 5,926,576 |
| 2024-12-24 | 4.880 | 4.930 | 4.670 | 4.800 | 4.800 | 7,130,577 |
| 2024-12-23 | 5.290 | 5.300 | 4.860 | 4.900 | 4.900 | 10,124,651 |
| 2024-12-20 | 5.300 | 5.350 | 5.230 | 5.290 | 5.290 | 5,904,670 |
| 2024-12-19 | 5.300 | 5.450 | 5.130 | 5.260 | 5.260 | 9,080,903 |
| 2024-12-18 | 5.370 | 5.420 | 5.200 | 5.340 | 5.340 | 6,639,584 |
| 2024-12-17 | 5.750 | 5.750 | 5.270 | 5.370 | 5.370 | 12,763,481 |
| 2024-12-16 | 5.810 | 5.890 | 5.660 | 5.720 | 5.720 | 10,395,484 |
| 2024-12-13 | 5.680 | 5.830 | 5.620 | 5.740 | 5.740 | 9,411,070 |
| 2024-12-12 | 5.600 | 5.710 | 5.540 | 5.690 | 5.690 | 6,948,980 |
| 2024-12-11 | 5.530 | 5.690 | 5.500 | 5.600 | 5.600 | 9,507,967 |
| 2024-12-10 | 5.470 | 5.580 | 5.390 | 5.580 | 5.580 | 12,780,230 |
| 2024-12-09 | 5.430 | 5.450 | 5.240 | 5.370 | 5.370 | 7,404,411 |
| 2024-12-06 | 5.260 | 5.570 | 5.250 | 5.450 | 5.450 | 8,824,313 |
| 2024-12-05 | 5.260 | 5.400 | 5.210 | 5.290 | 5.290 | 7,588,010 |
| 2024-12-04 | 5.280 | 5.530 | 5.200 | 5.280 | 5.280 | 11,128,490 |
| 2024-12-03 | 5.200 | 5.550 | 5.180 | 5.300 | 5.300 | 17,708,640 |
| 2024-12-02 | 5.070 | 5.210 | 5.040 | 5.120 | 5.120 | 8,183,825 |
| 2024-11-29 | 5.140 | 5.220 | 5.010 | 5.070 | 5.070 | 10,466,378 |
| 2024-11-28 | 5.040 | 5.350 | 5.040 | 5.150 | 5.150 | 18,554,191 |
| 2024-11-27 | 4.770 | 5.110 | 4.750 | 5.100 | 5.100 | 18,454,939 |
| 2024-11-26 | 4.960 | 5.100 | 4.770 | 4.840 | 4.840 | 22,008,361 |
| 2024-11-25 | 4.670 | 5.000 | 4.650 | 5.000 | 5.000 | 10,008,882 |
| 2024-11-22 | 4.820 | 4.900 | 4.650 | 4.670 | 4.670 | 6,492,620 |
| 2024-11-21 | 4.830 | 4.880 | 4.800 | 4.840 | 4.840 | 5,907,280 |
| 2024-11-20 | 4.700 | 4.860 | 4.670 | 4.850 | 4.850 | 6,692,980 |
| 2024-11-19 | 4.680 | 4.700 | 4.550 | 4.700 | 4.700 | 6,248,517 |
| 2024-11-18 | 4.630 | 4.700 | 4.470 | 4.680 | 4.680 | 8,507,900 |
| 2024-11-15 | 4.610 | 4.760 | 4.590 | 4.600 | 4.600 | 5,595,179 |
| 2024-11-14 | 4.750 | 4.780 | 4.620 | 4.650 | 4.650 | 4,690,660 |
| 2024-11-13 | 4.780 | 4.830 | 4.640 | 4.740 | 4.740 | 5,665,652 |
| 2024-11-12 | 4.860 | 4.910 | 4.760 | 4.800 | 4.800 | 8,294,122 |
| 2024-11-11 | 4.850 | 4.920 | 4.790 | 4.860 | 4.860 | 9,188,071 |
| 2024-11-08 | 4.960 | 4.990 | 4.810 | 4.910 | 4.910 | 11,739,942 |
| 2024-11-07 | 4.770 | 5.120 | 4.720 | 5.000 | 5.000 | 20,518,492 |
| 2024-11-06 | 4.630 | 4.820 | 4.590 | 4.780 | 4.780 | 9,850,505 |
| 2024-11-05 | 4.480 | 4.800 | 4.470 | 4.680 | 4.680 | 13,776,072 |
| 2024-11-04 | 4.480 | 4.500 | 4.400 | 4.480 | 4.480 | 4,969,650 |
| 2024-11-01 | 4.470 | 4.740 | 4.370 | 4.470 | 4.470 | 12,774,152 |
| 2024-10-31 | 4.410 | 4.520 | 4.400 | 4.480 | 4.480 | 6,504,100 |
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.