Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.740	21.080	20.550	20.750	20.269	1,839,200
2023-02-03	21.000	21.190	20.200	20.940	20.455	2,381,100
2023-02-02	20.900	21.400	20.600	21.110	20.621	2,772,643
2023-02-01	21.510	21.660	20.270	21.000	20.513	4,751,138
2023-01-31	21.820	22.380	21.400	21.510	21.012	2,363,627
2023-01-30	22.000	22.250	21.400	21.680	21.178	2,541,200
2023-01-20	21.360	21.760	21.060	21.730	21.226	2,100,727
2023-01-19	21.210	21.550	21.070	21.220	20.728	1,570,100
2023-01-18	21.700	21.900	21.000	21.410	20.914	2,039,900
2023-01-17	22.050	22.060	21.460	21.730	21.226	2,035,000
2023-01-16	22.660	22.680	21.770	21.980	21.471	3,441,834
2023-01-13	22.280	23.200	21.800	22.810	22.281	4,157,347
2023-01-12	22.230	22.330	21.770	22.080	21.568	2,825,600
2023-01-11	22.180	22.440	21.580	22.180	21.666	3,177,000
2023-01-10	21.700	22.600	21.510	22.240	21.725	4,623,300
2023-01-09	22.180	22.390	21.200	21.660	21.158	6,718,531
2023-01-06	21.580	23.480	21.200	22.100	21.588	11,817,411
2023-01-05	22.550	22.980	20.640	22.140	21.627	10,666,868
2023-01-04	19.700	21.670	19.400	21.670	21.168	4,566,734
2023-01-03	19.480	19.950	18.500	19.700	19.244	1,738,400
2022-12-30	19.430	19.800	19.260	19.480	19.029	1,912,400
2022-12-29	19.330	19.790	18.840	19.440	18.990	3,105,750
2022-12-28	18.500	20.000	18.310	19.600	19.146	4,831,950
2022-12-27	17.790	18.880	17.550	18.510	18.081	2,858,499
2022-12-26	17.430	17.940	17.430	17.770	17.358	1,950,850
2022-12-23	17.820	18.030	17.250	17.420	17.016	1,911,699
2022-12-22	17.850	18.590	17.820	17.950	17.534	2,236,600
2022-12-21	18.060	18.270	17.780	17.850	17.436	1,618,100
2022-12-20	18.910	18.910	17.900	18.090	17.671	4,107,650
2022-12-19	18.890	19.400	18.680	18.910	18.472	2,219,316
2022-12-16	19.500	20.260	18.820	18.890	18.452	2,940,600
2022-12-15	20.120	20.120	19.540	19.570	19.117	1,768,999
2022-12-14	20.160	20.260	19.550	19.920	19.458	2,140,900
2022-12-13	20.100	21.300	19.710	20.020	19.556	4,149,002
2022-12-12	20.490	20.700	19.980	20.100	19.634	3,146,400
2022-12-09	19.800	20.830	19.330	20.810	20.328	5,982,362
2022-12-08	19.750	20.420	19.150	19.880	19.419	3,441,350
2022-12-07	19.900	20.350	19.460	19.740	19.283	2,624,750
2022-12-06	20.300	20.900	19.780	20.090	19.624	5,616,993
2022-12-05	19.760	20.690	19.490	20.580	20.103	6,537,970
2022-12-02	19.560	19.900	19.000	19.750	19.292	3,897,850
2022-12-01	19.500	20.210	19.250	19.820	19.361	5,066,847
2022-11-30	20.290	20.740	19.360	19.470	19.019	9,488,601
2022-11-29	19.980	20.540	19.270	20.540	20.064	13,723,445
2022-11-28	18.880	18.950	18.230	18.670	18.237	5,802,645
2022-11-25	18.080	19.900	17.760	19.520	19.068	9,858,380
2022-11-24	17.960	19.000	17.820	18.100	17.681	5,061,688
2022-11-23	17.910	18.200	17.300	17.580	17.173	3,978,500
2022-11-22	18.410	18.910	18.000	18.230	17.808	5,081,600
2022-11-21	18.220	18.400	17.470	18.270	17.847	4,983,800
2022-11-18	18.740	19.030	18.220	18.290	17.866	5,447,300
2022-11-17	19.430	19.430	18.610	18.920	18.482	5,238,593
2022-11-16	19.760	20.250	19.040	19.240	18.794	8,064,588
2022-11-15	20.510	20.680	19.670	19.860	19.400	14,165,019
2022-11-14	21.360	21.360	20.400	21.150	20.660	22,987,039
2022-11-11	18.000	19.420	17.650	19.420	18.970	10,123,239
2022-11-10	18.200	18.290	17.330	17.650	17.241	5,299,380
2022-11-09	17.380	19.350	17.380	18.480	18.052	7,341,500
2022-11-08	18.400	18.480	17.200	17.590	17.182	2,964,730
2022-11-07	17.700	18.350	17.510	18.180	17.759	4,419,482

← NewerPage 16 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.