Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.330	11.800	11.170	11.800	11.527	2,586,250
2024-01-24	11.020	11.490	10.800	11.290	11.028	3,305,100
2024-01-23	11.340	11.340	10.820	11.010	10.755	3,425,600
2024-01-22	12.130	12.130	11.140	11.240	10.980	3,175,600
2024-01-19	12.110	12.460	12.000	12.070	11.790	2,571,400
2024-01-18	12.470	12.500	11.880	12.040	11.761	3,283,000
2024-01-17	12.720	12.770	12.430	12.430	12.142	1,555,000
2024-01-16	12.760	12.820	12.450	12.700	12.406	2,146,300
2024-01-15	12.850	12.890	12.680	12.780	12.484	1,829,700
2024-01-12	13.030	13.120	12.810	12.840	12.542	1,766,900
2024-01-11	12.850	13.070	12.800	12.970	12.669	1,625,100
2024-01-10	12.970	13.040	12.760	12.890	12.591	1,977,000
2024-01-09	12.650	13.120	12.650	12.900	12.601	2,039,700
2024-01-08	13.060	13.190	12.710	12.730	12.435	1,830,800
2024-01-05	13.200	13.380	12.950	13.020	12.718	2,033,600
2024-01-04	12.970	13.280	12.900	13.210	12.904	2,574,800
2024-01-03	13.090	13.090	12.820	12.950	12.650	2,400,300
2024-01-02	13.010	13.140	12.860	13.070	12.767	2,255,880
2023-12-29	12.850	12.950	12.700	12.890	12.591	2,420,300
2023-12-28	12.230	12.800	12.140	12.730	12.435	3,292,956
2023-12-27	12.150	12.330	11.840	12.250	11.966	2,106,000
2023-12-26	12.360	12.540	12.110	12.140	11.859	2,483,800
2023-12-25	12.810	12.900	12.180	12.360	12.074	4,552,100
2023-12-22	13.160	13.290	12.840	12.910	12.611	2,345,100
2023-12-21	12.760	13.170	12.700	13.150	12.845	2,988,300
2023-12-20	12.900	13.120	12.840	12.860	12.562	2,121,611
2023-12-19	12.700	13.010	12.700	12.910	12.611	3,078,660
2023-12-18	12.960	13.070	12.710	12.750	12.455	3,881,411
2023-12-15	12.770	13.410	12.770	12.960	12.660	6,724,677
2023-12-14	12.390	13.150	12.390	12.770	12.474	7,284,795
2023-12-13	12.820	12.850	12.390	12.390	12.103	5,390,600
2023-12-12	12.500	12.920	12.400	12.870	12.572	8,106,265
2023-12-11	13.750	13.780	12.480	12.720	12.425	12,601,514
2023-12-08	14.080	14.190	13.810	13.870	13.549	5,677,900
2023-12-07	14.210	14.340	14.000	14.070	13.744	6,183,300
2023-12-06	15.800	15.800	14.080	14.370	14.037	12,992,445
2023-12-05	14.450	15.000	14.140	15.000	14.652	11,005,408
2023-12-04	14.290	14.580	13.980	14.450	14.115	7,404,100
2023-12-01	13.500	14.250	13.330	14.100	13.773	6,142,300
2023-11-30	13.370	13.600	13.230	13.510	13.197	2,217,650
2023-11-29	13.700	13.760	13.410	13.420	13.109	1,992,450
2023-11-28	13.630	13.780	13.550	13.750	13.431	1,955,865
2023-11-27	13.760	13.790	13.520	13.660	13.343	2,261,084
2023-11-24	14.100	14.100	13.670	13.720	13.402	2,466,184
2023-11-23	13.540	14.070	13.500	14.050	13.724	4,123,550
2023-11-22	13.880	13.960	13.560	13.570	13.256	3,416,600
2023-11-21	14.100	14.380	13.850	13.950	13.627	6,069,047
2023-11-20	13.910	14.040	13.400	13.990	13.666	4,422,565
2023-11-17	13.860	13.950	13.650	13.830	13.510	2,244,300
2023-11-16	14.140	14.150	13.840	13.880	13.558	2,250,200
2023-11-15	14.080	14.310	13.990	14.140	13.812	3,272,100
2023-11-14	13.930	14.140	13.700	14.000	13.676	2,975,350
2023-11-13	13.910	14.410	13.730	13.940	13.617	4,016,000
2023-11-10	14.120	14.130	13.740	13.860	13.539	1,925,600
2023-11-09	14.380	14.610	14.070	14.120	13.793	2,503,300
2023-11-08	14.290	14.420	14.180	14.380	14.047	2,027,600
2023-11-07	14.440	14.450	13.870	14.290	13.959	2,532,100
2023-11-06	14.310	14.450	14.070	14.450	14.115	2,378,550
2023-11-03	14.180	14.420	14.060	14.130	13.803	1,925,900
2023-11-02	14.550	14.620	14.080	14.130	13.803	1,470,400

← NewerPage 12 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.