Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.920	18.220	17.500	17.940	17.524	1,638,350
2023-05-04	17.570	18.130	17.440	18.020	17.602	1,276,600
2023-04-28	17.930	18.550	17.730	17.750	17.339	1,161,800
2023-04-27	17.170	18.640	17.170	18.130	17.710	2,385,700
2023-04-26	18.190	18.600	17.890	18.480	18.052	1,461,500
2023-04-25	18.660	18.660	17.820	18.010	17.593	1,353,400
2023-04-24	18.750	18.810	18.280	18.460	18.032	1,062,500
2023-04-21	19.150	19.360	18.660	18.750	18.316	1,124,300
2023-04-20	19.320	19.320	18.680	19.020	18.579	1,443,500
2023-04-19	19.740	19.880	19.260	19.320	18.872	1,117,600
2023-04-18	19.620	19.970	19.340	19.840	19.380	1,492,400
2023-04-17	19.560	19.890	19.500	19.620	19.165	1,459,823
2023-04-14	19.800	20.080	19.500	19.570	19.117	1,122,300
2023-04-13	20.080	20.440	19.780	19.820	19.361	1,441,000
2023-04-12	20.540	20.700	19.910	20.200	19.732	1,794,000
2023-04-11	20.270	20.740	19.960	20.540	20.064	2,312,000
2023-04-10	20.330	20.490	19.930	19.990	19.527	2,487,000
2023-04-07	19.680	20.880	18.680	20.440	19.966	3,333,360
2023-04-06	20.000	20.300	19.450	19.680	19.224	2,820,666
2023-04-04	20.330	21.350	20.000	20.230	19.761	5,329,650
2023-04-03	18.690	20.450	18.640	20.080	19.615	4,411,700
2023-03-31	18.000	19.500	18.000	18.740	18.306	4,211,415
2023-03-30	17.900	18.250	17.470	18.000	17.583	1,652,650
2023-03-29	18.140	18.240	17.600	17.840	17.427	2,036,300
2023-03-28	18.240	18.350	18.000	18.120	17.700	2,032,500
2023-03-27	19.470	19.470	18.000	18.240	17.817	5,768,098
2023-03-24	19.210	19.800	19.210	19.290	18.843	1,596,000
2023-03-23	19.000	19.260	18.820	19.130	18.687	1,593,000
2023-03-22	19.290	19.410	19.010	19.090	18.648	1,488,900
2023-03-21	18.250	19.290	18.050	19.180	18.736	2,327,500
2023-03-20	18.500	18.710	18.080	18.250	17.827	2,380,102
2023-03-17	18.780	19.100	18.400	18.520	18.091	1,853,610
2023-03-16	19.410	19.480	18.610	18.690	18.257	1,848,300
2023-03-15	19.440	19.680	19.080	19.350	18.902	1,628,000
2023-03-14	19.650	20.110	19.000	19.370	18.921	2,691,150
2023-03-13	20.010	20.420	19.440	19.840	19.380	2,564,650
2023-03-10	20.160	20.380	19.400	19.950	19.488	3,528,800
2023-03-09	20.580	20.580	20.200	20.220	19.751	1,481,049
2023-03-08	20.840	20.950	20.380	20.580	20.103	1,760,350
2023-03-07	21.550	21.790	20.780	20.850	20.367	1,893,300
2023-03-06	21.850	22.200	21.420	21.630	21.129	1,284,900
2023-03-03	22.590	22.720	21.880	21.950	21.441	1,328,800
2023-03-02	22.520	22.760	22.320	22.580	22.057	1,207,766
2023-03-01	22.700	22.740	22.100	22.530	22.008	1,732,750
2023-02-28	22.850	23.010	22.400	22.690	22.164	1,323,750
2023-02-27	22.940	23.120	22.500	22.850	22.321	2,191,136
2023-02-24	22.900	23.580	22.500	23.050	22.516	2,984,350
2023-02-23	22.790	23.250	22.410	22.770	22.242	2,071,800
2023-02-22	22.700	23.100	22.350	22.550	22.027	1,411,900
2023-02-21	22.940	23.100	22.490	22.820	22.291	2,109,050
2023-02-20	21.400	23.270	21.200	22.900	22.369	5,378,250
2023-02-17	21.080	21.760	21.000	21.400	20.904	2,719,500
2023-02-16	22.600	22.810	20.770	21.080	20.592	4,426,273
2023-02-15	23.120	23.120	22.150	22.580	22.057	2,361,400
2023-02-14	22.850	23.580	22.550	23.120	22.584	3,048,250
2023-02-13	21.820	23.260	21.630	22.660	22.135	4,293,400
2023-02-10	21.640	21.900	21.420	21.790	21.285	1,553,500
2023-02-09	21.610	22.330	21.360	21.630	21.129	2,887,550
2023-02-08	21.740	21.900	21.100	21.620	21.119	2,673,600
2023-02-07	20.930	22.070	20.750	21.580	21.080	4,365,193

← NewerPage 15 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.