Guangdong Piano Customized Furniture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	8.590	8.710	8.360	8.450	8.254	5,882,635
2024-04-29	8.350	8.640	8.310	8.630	8.430	9,119,365
2024-04-26	8.360	8.590	8.180	8.380	8.186	6,065,567
2024-04-25	8.260	8.520	8.010	8.400	8.205	6,601,780
2024-04-24	8.100	8.420	8.060	8.410	8.215	5,005,400
2024-04-23	7.830	8.150	7.830	8.090	7.903	4,501,900
2024-04-22	7.910	7.970	7.540	7.870	7.688	5,848,947
2024-04-19	8.170	8.360	7.820	7.890	7.707	10,445,734
2024-04-18	8.520	8.530	8.100	8.240	8.049	8,615,900
2024-04-17	7.950	8.570	7.950	8.570	8.371	11,928,442
2024-04-16	8.550	8.600	7.790	7.790	7.610	7,308,084
2024-04-15	9.090	9.240	8.340	8.640	8.440	7,644,193
2024-04-12	9.340	9.620	9.200	9.270	9.055	4,020,400
2024-04-11	9.450	9.590	9.300	9.400	9.182	4,508,839
2024-04-10	9.710	9.770	9.260	9.490	9.270	5,785,650
2024-04-09	9.530	9.780	9.500	9.770	9.544	5,573,813
2024-04-08	10.000	10.170	9.500	9.520	9.299	8,860,535
2024-04-03	9.810	10.240	9.810	10.110	9.876	11,712,353
2024-04-02	10.500	11.340	10.040	10.300	10.061	24,510,564
2024-04-01	10.070	10.310	10.010	10.310	10.071	6,744,453
2024-03-29	10.260	10.320	9.830	10.150	9.915	4,973,064
2024-03-28	9.700	10.310	9.530	10.200	9.964	9,656,600
2024-03-27	9.820	10.030	9.580	9.600	9.378	5,680,650
2024-03-26	9.820	10.120	9.650	9.860	9.632	6,323,248
2024-03-25	9.870	10.140	9.700	9.830	9.602	5,600,840
2024-03-22	10.300	10.300	9.900	9.990	9.759	5,502,827
2024-03-21	10.090	10.310	9.880	10.260	10.022	5,838,600
2024-03-20	9.920	10.130	9.800	10.100	9.866	5,443,150
2024-03-19	9.660	10.040	9.620	9.920	9.690	7,683,991
2024-03-18	9.470	9.740	9.410	9.660	9.436	5,143,342
2024-03-15	9.310	9.450	9.220	9.450	9.231	4,533,700
2024-03-14	9.300	9.410	9.130	9.320	9.104	4,470,650
2024-03-13	9.320	9.380	9.120	9.280	9.065	4,670,976
2024-03-12	9.170	9.350	8.970	9.340	9.124	6,245,900
2024-03-11	8.910	9.120	8.820	9.060	8.850	5,687,800
2024-03-08	8.990	9.030	8.800	8.890	8.684	4,086,350
2024-03-07	8.970	9.350	8.850	8.860	8.655	5,744,776
2024-03-06	8.790	9.040	8.700	8.870	8.664	5,074,650
2024-03-05	9.000	9.030	8.740	8.800	8.596	5,243,400
2024-03-04	9.280	9.320	8.830	9.010	8.801	7,332,176
2024-03-01	9.820	9.820	9.110	9.220	9.006	11,997,500
2024-02-29	8.500	9.440	8.500	9.440	9.221	7,630,600
2024-02-28	9.500	9.830	8.580	8.580	8.381	9,435,700
2024-02-27	9.260	9.500	9.120	9.480	9.260	7,390,499
2024-02-26	9.270	9.610	9.060	9.230	9.016	9,423,880
2024-02-23	8.990	9.300	8.850	9.230	9.016	9,401,550
2024-02-22	8.810	9.210	8.520	9.090	8.879	12,443,090
2024-02-21	8.120	8.940	8.000	8.940	8.733	6,107,540
2024-02-20	8.030	8.170	7.850	8.130	7.942	5,009,600
2024-02-19	7.650	8.080	7.500	7.910	7.727	6,862,700
2024-02-08	6.630	7.500	6.480	7.500	7.326	7,077,300
2024-02-07	7.710	7.710	6.810	6.820	6.662	9,385,312
2024-02-06	7.530	8.040	7.530	7.560	7.385	7,807,800
2024-02-05	9.290	9.290	8.370	8.370	8.176	3,423,450
2024-02-02	9.880	10.130	8.900	9.300	9.085	4,050,900
2024-02-01	10.180	10.180	9.560	9.880	9.651	4,011,198
2024-01-31	10.860	10.860	10.130	10.190	9.954	2,983,800
2024-01-30	11.340	11.430	10.840	10.870	10.618	2,309,400
2024-01-29	12.000	12.030	11.260	11.340	11.077	3,025,600
2024-01-26	11.800	12.220	11.790	11.940	11.663	2,368,100

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-09	0.2000 CNY
2021-07-14	0.2500 CNY
2020-06-18	0.2600 CNY
2019-06-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.