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
2026-10-22	4.240	4.280	4.090	4.090	4.090	7,647,403
2026-10-21	4.300	4.380	4.220	4.240	4.240	7,060,400
2026-10-20	4.250	4.330	4.250	4.300	4.300	6,375,230
2026-10-19	4.300	4.370	4.200	4.260	4.260	7,180,600
2026-10-16	4.370	4.440	4.290	4.350	4.350	6,960,900
2026-10-15	4.370	4.440	4.310	4.340	4.340	7,416,100
2026-10-14	4.480	4.510	4.410	4.440	4.440	5,546,000
2026-10-13	4.410	4.510	4.290	4.490	4.490	7,058,167
2026-10-12	4.450	4.490	4.350	4.410	4.410	6,012,535
2026-10-09	4.400	4.490	4.300	4.460	4.460	6,556,600
2026-10-08	4.430	4.470	4.340	4.400	4.400	6,379,400
2026-09-30	4.450	4.450	4.330	4.420	4.420	6,299,977
2026-09-29	4.350	4.450	4.340	4.410	4.410	6,611,599
2026-09-28	4.390	4.420	4.290	4.340	4.340	6,951,709
2026-09-24	4.420	4.480	4.370	4.390	4.390	6,724,235
2026-09-23	4.490	4.520	4.410	4.430	4.430	7,585,450
2026-09-22	4.440	4.550	4.400	4.490	4.490	7,395,731
2026-09-21	4.360	4.470	4.330	4.450	4.450	9,658,891
2026-09-18	4.380	4.420	4.340	4.340	4.340	9,984,251
2026-09-17	4.340	4.410	4.290	4.390	4.390	5,957,730
2026-09-16	4.290	4.370	4.260	4.350	4.350	4,930,908
2026-09-15	4.450	4.470	4.280	4.300	4.300	5,932,300
2026-09-14	4.450	4.510	4.350	4.460	4.460	8,533,500
2026-09-11	4.630	4.640	4.420	4.450	4.450	11,180,500
2026-09-10	4.670	4.710	4.620	4.660	4.660	8,735,180
2026-09-09	4.760	4.800	4.670	4.700	4.700	10,991,050
2026-09-08	4.800	4.870	4.740	4.790	4.790	16,724,881
2026-09-07	4.730	4.830	4.630	4.800	4.800	27,083,500
2026-09-04	4.410	4.920	4.410	4.730	4.730	42,053,645
2026-09-03	5.170	5.250	4.660	4.660	4.660	29,325,764
2026-09-02	5.240	5.240	5.100	5.180	5.180	9,133,230
2026-09-01	5.230	5.340	5.140	5.250	5.250	13,495,700
2026-08-31	5.150	5.260	5.060	5.240	5.240	11,142,424
2026-08-28	5.140	5.280	5.070	5.150	5.150	11,784,400
2026-08-27	4.850	5.140	4.810	5.100	5.100	15,396,266
2026-08-26	4.800	4.890	4.780	4.870	4.870	9,899,860
2026-08-25	4.780	4.860	4.750	4.820	4.820	11,066,626
2026-08-24	4.890	5.010	4.770	4.800	4.800	16,085,939
2026-08-21	4.870	5.010	4.710	4.900	4.900	25,551,801
2026-08-20	4.720	5.060	4.640	4.890	4.890	34,581,207
2026-08-19	4.600	5.090	4.580	4.710	4.710	40,313,445
2026-08-18	4.680	4.720	4.590	4.630	4.630	7,200,630
2026-08-17	4.670	4.720	4.590	4.700	4.700	4,916,861
2026-08-14	4.670	4.720	4.600	4.630	4.630	5,600,330
2026-08-13	4.900	4.900	4.670	4.690	4.690	7,633,138
2026-08-12	4.760	4.920	4.700	4.870	4.870	7,135,631
2026-08-11	4.670	4.770	4.570	4.740	4.740	7,153,900
2026-08-10	4.470	4.660	4.420	4.650	4.650	8,278,101
2026-08-07	4.460	4.480	4.320	4.470	4.470	8,574,000
2026-08-06	4.450	4.490	4.390	4.470	4.470	5,857,730
2026-08-05	4.490	4.520	4.440	4.460	4.460	6,289,360
2026-08-04	4.440	4.530	4.420	4.490	4.490	7,621,604
2026-08-03	4.330	4.450	4.320	4.450	4.450	7,583,680
2026-07-31	4.280	4.380	4.260	4.340	4.340	7,654,720
2026-07-30	4.320	4.390	4.230	4.250	4.250	7,732,330
2026-07-29	4.260	4.390	4.250	4.320	4.320	7,885,787
2026-07-28	4.150	4.330	4.120	4.230	4.230	8,058,500
2026-07-27	3.970	4.190	3.970	4.170	4.170	11,308,500
2026-07-24	4.050	4.070	3.950	3.950	3.950	8,020,900
2026-07-23	3.900	4.100	3.890	4.090	4.090	12,662,982

Page 1 of 5 · 243 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.