Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.470	14.590	14.360	14.560	14.223	1,297,800
2023-10-31	14.880	14.980	14.280	14.490	14.154	1,398,442
2023-10-30	14.660	14.930	14.640	14.780	14.438	1,064,900
2023-10-27	14.360	14.750	14.350	14.630	14.291	1,548,400
2023-10-26	15.150	15.160	14.080	14.360	14.027	1,601,150
2023-10-25	14.530	14.740	14.400	14.590	14.252	1,191,000
2023-10-24	14.090	14.600	14.000	14.540	14.203	978,012
2023-10-23	14.490	14.500	13.920	14.000	13.676	1,125,800
2023-10-20	14.280	14.600	14.240	14.280	13.949	875,700
2023-10-19	14.360	14.620	14.110	14.350	14.017	965,700
2023-10-18	14.680	14.680	14.260	14.360	14.027	916,400
2023-10-17	14.600	14.690	14.450	14.670	14.330	729,700
2023-10-16	14.660	14.930	14.470	14.600	14.262	1,012,200
2023-10-13	15.240	15.240	14.550	14.650	14.311	1,763,450
2023-10-12	15.430	15.430	15.100	15.240	14.887	961,000
2023-10-11	15.450	15.540	15.200	15.240	14.887	842,600
2023-10-10	15.800	15.960	15.160	15.330	14.975	1,529,800
2023-10-09	16.690	16.690	15.790	15.800	15.434	1,541,400
2023-09-28	16.430	16.610	16.290	16.500	16.118	869,227
2023-09-27	16.390	16.470	16.210	16.290	15.913	753,600
2023-09-26	16.690	16.710	16.330	16.380	16.000	778,373
2023-09-25	17.020	17.020	16.570	16.670	16.284	882,950
2023-09-22	16.850	17.020	16.680	17.000	16.606	1,006,000
2023-09-21	17.090	17.220	16.840	16.980	16.587	672,300
2023-09-20	17.050	17.140	16.950	17.090	16.694	708,900
2023-09-19	17.190	17.240	16.900	17.010	16.616	804,727
2023-09-18	16.870	17.240	16.570	17.190	16.792	1,239,100
2023-09-15	17.000	17.220	16.850	16.870	16.479	989,000
2023-09-14	16.960	17.000	16.700	16.950	16.557	906,700
2023-09-13	17.080	17.470	16.780	16.960	16.567	1,369,100
2023-09-12	17.350	17.570	16.980	17.070	16.674	1,278,900
2023-09-11	18.170	18.250	17.320	17.380	16.977	1,871,950
2023-09-08	18.320	18.880	18.100	18.200	17.778	1,139,800
2023-09-07	19.000	19.400	18.450	18.580	18.149	1,315,300
2023-09-06	18.820	19.040	18.540	18.950	18.511	1,624,450
2023-09-05	18.890	19.110	18.530	18.940	18.501	1,766,250
2023-09-04	18.270	19.900	18.270	19.010	18.569	3,726,150
2023-09-01	18.520	18.800	17.960	18.320	17.895	2,016,300
2023-08-31	18.060	18.320	17.800	17.910	17.495	1,514,900
2023-08-30	17.850	18.280	17.620	18.050	17.632	1,313,100
2023-08-29	17.130	17.970	17.100	17.930	17.515	1,345,500
2023-08-28	18.200	18.200	16.450	17.320	16.919	3,834,550
2023-08-25	16.920	17.180	16.700	16.870	16.479	882,050
2023-08-24	17.060	17.350	16.720	17.020	16.626	502,100
2023-08-23	17.500	17.500	16.900	16.910	16.518	573,200
2023-08-22	17.680	17.880	17.010	17.280	16.880	799,600
2023-08-21	17.650	17.900	17.150	17.530	17.124	746,800
2023-08-18	17.950	18.300	17.500	17.510	17.104	1,193,600
2023-08-17	17.860	18.110	17.510	17.950	17.534	1,106,500
2023-08-16	17.830	18.290	17.680	17.850	17.436	991,800
2023-08-15	18.050	18.220	17.810	17.900	17.485	748,903
2023-08-14	18.640	18.640	17.860	18.050	17.632	919,670
2023-08-11	18.930	18.930	18.530	18.630	18.198	797,500
2023-08-10	18.930	18.980	18.670	18.750	18.316	720,000
2023-08-09	19.090	19.220	18.740	18.880	18.443	985,800
2023-08-08	18.800	19.200	18.780	19.070	18.628	980,200
2023-08-07	19.290	19.410	18.850	19.180	18.736	1,072,500
2023-08-04	19.900	19.980	19.000	19.290	18.843	2,650,700
2023-08-03	20.200	20.220	19.630	19.890	19.429	1,115,600
2023-08-02	19.730	20.300	19.550	20.200	19.732	2,557,600

← NewerPage 13 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.