Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.980	20.040	19.420	19.730	19.273	1,677,500
2023-07-31	19.610	20.190	19.340	20.080	19.615	4,819,400
2023-07-28	18.400	19.760	18.320	19.610	19.156	6,448,050
2023-07-27	18.620	18.660	18.090	18.380	17.954	3,556,250
2023-07-26	19.040	19.130	18.380	18.610	18.179	6,412,450
2023-07-25	17.390	18.670	17.290	18.670	18.237	2,126,800
2023-07-24	17.480	17.520	16.610	16.970	16.577	2,130,000
2023-07-21	17.680	17.980	17.350	17.650	17.241	1,974,050
2023-07-20	17.240	18.520	17.240	17.750	17.339	3,087,300
2023-07-19	17.060	17.700	16.950	17.250	16.850	964,550
2023-07-18	16.820	17.230	16.550	17.100	16.704	1,224,900
2023-07-17	16.990	17.350	16.440	16.800	16.411	1,746,727
2023-07-14	16.930	17.090	16.660	17.010	16.616	752,900
2023-07-13	17.180	17.660	16.700	16.800	16.411	1,426,800
2023-07-12	17.500	17.510	17.110	17.160	16.762	529,600
2023-07-11	17.340	17.540	17.110	17.520	17.114	645,400
2023-07-10	17.230	17.480	17.080	17.340	16.938	1,137,716
2023-07-07	17.540	17.680	17.160	17.200	16.801	948,700
2023-07-06	17.480	17.600	17.160	17.460	17.055	1,163,300
2023-07-05	18.110	18.330	17.300	17.390	16.987	1,703,000
2023-07-04	17.580	18.400	17.310	18.100	17.681	2,289,700
2023-07-03	17.280	17.710	17.000	17.620	17.212	1,881,400
2023-06-30	17.880	18.400	17.180	17.300	16.899	2,451,700
2023-06-29	17.800	18.020	17.550	17.640	17.231	1,324,700
2023-06-28	18.410	18.410	17.380	18.000	17.583	1,503,000
2023-06-27	17.000	18.490	17.000	18.260	17.837	2,058,366
2023-06-26	17.660	17.660	17.110	17.350	16.948	1,123,500
2023-06-21	18.440	18.440	17.700	17.760	17.348	772,950
2023-06-20	18.600	18.760	18.180	18.280	17.856	1,351,200
2023-06-19	18.760	19.130	18.510	18.590	18.159	1,780,027
2023-06-16	18.810	19.220	18.620	18.810	18.374	2,232,200
2023-06-15	18.940	19.220	18.550	18.800	18.364	1,900,800
2023-06-14	18.840	19.700	18.780	18.980	18.540	2,482,500
2023-06-13	19.130	19.280	18.340	18.850	18.413	2,789,750
2023-06-12	18.370	19.220	17.800	18.840	18.403	3,256,884
2023-06-09	18.410	18.560	17.920	18.410	17.983	3,497,970
2023-06-08	18.550	19.200	17.950	18.480	18.052	6,326,984
2023-06-07	18.620	19.600	17.880	18.830	18.394	7,161,380
2023-06-06	17.450	19.210	17.430	18.920	18.482	6,820,900
2023-06-05	18.420	18.420	17.040	17.460	17.055	4,016,033
2023-06-02	16.080	17.630	16.080	17.630	17.221	2,026,050
2023-06-01	16.090	16.300	15.680	16.030	15.659	1,066,250
2023-05-31	16.430	16.600	15.890	16.000	15.629	1,229,250
2023-05-30	16.600	16.740	16.050	16.430	16.049	896,500
2023-05-29	16.810	16.880	16.490	16.550	16.167	711,650
2023-05-26	16.610	16.680	16.390	16.680	16.293	964,750
2023-05-25	16.900	16.930	16.220	16.450	16.069	1,360,100
2023-05-24	16.980	17.010	16.700	16.850	16.460	783,927
2023-05-23	17.590	17.650	16.920	17.000	16.606	1,366,794
2023-05-22	17.220	17.330	16.800	17.190	16.792	1,414,400
2023-05-19	17.220	17.240	16.830	17.150	16.753	723,127
2023-05-18	17.280	17.310	16.840	17.120	16.723	862,700
2023-05-17	17.070	17.310	16.900	17.230	16.831	926,500
2023-05-16	17.440	17.440	16.930	17.080	16.684	1,514,600
2023-05-15	17.420	17.650	17.000	17.450	17.046	946,750
2023-05-12	17.880	17.920	17.200	17.480	17.075	1,118,130
2023-05-11	17.520	17.750	17.200	17.710	17.300	1,058,500
2023-05-10	17.100	17.420	17.000	17.350	16.948	771,750
2023-05-09	17.350	17.690	16.800	17.190	16.792	1,594,300
2023-05-08	17.800	17.940	17.180	17.340	16.938	1,927,300

← NewerPage 14 of 21 · 1,212 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.