Guangzhou Pearl River Piano Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.450 | 4.520 | 4.400 | 4.450 | 4.450 | 7,549,900 |
| 2024-10-29 | 4.720 | 4.830 | 4.460 | 4.490 | 4.490 | 13,150,770 |
| 2024-10-28 | 4.460 | 4.610 | 4.450 | 4.580 | 4.580 | 13,998,762 |
| 2024-10-25 | 4.360 | 4.550 | 4.360 | 4.450 | 4.450 | 10,707,416 |
| 2024-10-24 | 4.400 | 4.440 | 4.360 | 4.390 | 4.390 | 9,024,656 |
| 2024-10-23 | 4.440 | 4.490 | 4.370 | 4.400 | 4.400 | 14,890,786 |
| 2024-10-22 | 4.550 | 4.650 | 4.430 | 4.480 | 4.480 | 23,467,352 |
| 2024-10-21 | 4.680 | 4.760 | 4.400 | 4.750 | 4.750 | 34,770,296 |
| 2024-10-18 | 4.330 | 4.760 | 4.270 | 4.760 | 4.760 | 16,808,971 |
| 2024-10-17 | 4.450 | 4.640 | 4.300 | 4.330 | 4.330 | 8,778,000 |
| 2024-10-16 | 4.210 | 4.580 | 4.180 | 4.430 | 4.430 | 10,098,830 |
| 2024-10-15 | 4.250 | 4.350 | 4.170 | 4.250 | 4.250 | 5,104,050 |
| 2024-10-14 | 4.140 | 4.270 | 4.060 | 4.260 | 4.260 | 7,168,270 |
| 2024-10-11 | 4.200 | 4.360 | 4.130 | 4.180 | 4.180 | 8,421,096 |
| 2024-10-10 | 4.120 | 4.300 | 4.030 | 4.160 | 4.160 | 8,622,436 |
| 2024-10-09 | 4.430 | 4.460 | 4.090 | 4.090 | 4.090 | 11,868,730 |
| 2024-10-08 | 4.750 | 4.830 | 4.320 | 4.540 | 4.540 | 20,160,567 |
| 2024-09-30 | 4.190 | 4.410 | 4.060 | 4.390 | 4.390 | 12,147,552 |
| 2024-09-27 | 3.970 | 4.130 | 3.940 | 4.040 | 4.040 | 7,765,190 |
| 2024-09-26 | 3.720 | 3.870 | 3.720 | 3.870 | 3.870 | 4,629,830 |
| 2024-09-25 | 3.690 | 3.780 | 3.680 | 3.730 | 3.730 | 5,903,500 |
| 2024-09-24 | 3.590 | 3.700 | 3.570 | 3.680 | 3.680 | 6,816,070 |
| 2024-09-23 | 3.450 | 3.680 | 3.400 | 3.590 | 3.590 | 7,984,211 |
| 2024-09-20 | 3.440 | 3.470 | 3.420 | 3.470 | 3.470 | 4,017,390 |
| 2024-09-19 | 3.350 | 3.500 | 3.330 | 3.470 | 3.470 | 5,318,480 |
| 2024-09-18 | 3.480 | 3.480 | 3.320 | 3.330 | 3.330 | 4,422,600 |
| 2024-09-13 | 3.530 | 3.530 | 3.470 | 3.470 | 3.470 | 2,909,300 |
| 2024-09-12 | 3.490 | 3.540 | 3.480 | 3.520 | 3.520 | 3,518,887 |
| 2024-09-11 | 3.600 | 3.650 | 3.470 | 3.500 | 3.500 | 5,757,350 |
| 2024-09-10 | 3.730 | 3.770 | 3.590 | 3.650 | 3.650 | 7,495,450 |
| 2024-09-09 | 3.590 | 3.780 | 3.510 | 3.720 | 3.720 | 11,376,043 |
| 2024-09-06 | 3.610 | 3.690 | 3.550 | 3.600 | 3.600 | 4,010,820 |
| 2024-09-05 | 3.580 | 3.630 | 3.540 | 3.620 | 3.620 | 4,254,520 |
| 2024-09-04 | 3.560 | 3.650 | 3.530 | 3.560 | 3.560 | 4,043,720 |
| 2024-09-03 | 3.530 | 3.610 | 3.530 | 3.570 | 3.570 | 1,544,470 |
| 2024-09-02 | 3.600 | 3.630 | 3.540 | 3.550 | 3.550 | 2,811,700 |
| 2024-08-30 | 3.480 | 3.650 | 3.480 | 3.610 | 3.610 | 4,104,390 |
| 2024-08-29 | 3.470 | 3.530 | 3.450 | 3.520 | 3.520 | 2,463,710 |
| 2024-08-28 | 3.450 | 3.560 | 3.400 | 3.510 | 3.510 | 5,148,230 |
| 2024-08-27 | 3.500 | 3.640 | 3.440 | 3.460 | 3.460 | 5,442,930 |
| 2024-08-26 | 3.470 | 3.570 | 3.450 | 3.520 | 3.520 | 2,627,780 |
| 2024-08-23 | 3.510 | 3.530 | 3.400 | 3.490 | 3.490 | 2,862,600 |
| 2024-08-22 | 3.590 | 3.600 | 3.480 | 3.500 | 3.500 | 3,293,160 |
| 2024-08-21 | 3.590 | 3.660 | 3.560 | 3.570 | 3.570 | 2,710,845 |
| 2024-08-20 | 3.650 | 3.660 | 3.570 | 3.590 | 3.590 | 2,639,930 |
| 2024-08-19 | 3.650 | 3.750 | 3.590 | 3.640 | 3.640 | 5,519,400 |
| 2024-08-16 | 3.660 | 3.720 | 3.590 | 3.590 | 3.590 | 4,757,200 |
| 2024-08-15 | 3.590 | 3.640 | 3.550 | 3.620 | 3.620 | 2,833,200 |
| 2024-08-14 | 3.580 | 3.620 | 3.570 | 3.600 | 3.600 | 2,677,100 |
| 2024-08-13 | 3.550 | 3.600 | 3.510 | 3.600 | 3.600 | 3,852,900 |
| 2024-08-12 | 3.600 | 3.620 | 3.540 | 3.570 | 3.570 | 4,102,800 |
| 2024-08-09 | 3.680 | 3.720 | 3.590 | 3.600 | 3.600 | 4,607,060 |
| 2024-08-08 | 3.650 | 3.700 | 3.600 | 3.670 | 3.670 | 6,081,920 |
| 2024-08-07 | 3.720 | 3.920 | 3.680 | 3.720 | 3.720 | 10,406,194 |
| 2024-08-06 | 3.620 | 3.780 | 3.560 | 3.770 | 3.770 | 12,734,854 |
| 2024-08-05 | 3.610 | 3.820 | 3.610 | 3.670 | 3.670 | 13,391,011 |
| 2024-08-02 | 3.590 | 3.820 | 3.560 | 3.610 | 3.610 | 9,272,274 |
| 2024-08-01 | 3.610 | 3.650 | 3.570 | 3.600 | 3.600 | 4,057,330 |
| 2024-07-31 | 3.520 | 3.620 | 3.500 | 3.600 | 3.600 | 6,373,710 |
| 2024-07-30 | 3.450 | 3.530 | 3.430 | 3.530 | 3.530 | 4,978,080 |
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.