Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.510	17.860	17.300	17.720	17.309	3,841,420
2022-11-03	17.330	18.050	17.310	17.450	17.046	4,476,320
2022-11-02	16.940	18.050	16.700	17.760	17.348	9,640,133
2022-11-01	17.250	17.290	16.310	17.090	16.694	7,137,650
2022-10-31	17.960	18.200	16.990	17.170	16.772	10,153,450
2022-10-28	19.350	19.650	17.800	18.110	17.690	10,635,107
2022-10-27	19.410	19.940	18.800	19.740	19.283	11,458,061
2022-10-26	19.600	20.460	18.900	19.830	19.370	15,619,554
2022-10-25	19.420	21.500	18.500	20.550	20.074	22,409,889
2022-10-24	19.920	20.880	19.360	19.690	19.234	23,746,736
2022-10-21	17.500	18.980	17.260	18.980	18.540	20,055,631
2022-10-20	15.680	17.250	15.400	17.250	16.850	15,373,182
2022-10-19	15.310	15.880	15.090	15.680	15.317	8,553,144
2022-10-18	17.200	17.270	15.260	15.260	14.906	13,929,663
2022-10-17	16.500	17.120	16.380	16.950	16.557	4,692,665
2022-10-14	16.360	16.600	16.150	16.560	16.176	3,493,448
2022-10-13	16.390	16.720	16.000	16.510	16.127	3,360,450
2022-10-12	16.270	16.550	16.000	16.380	16.000	2,973,308
2022-10-11	16.300	16.600	15.610	16.580	16.196	4,676,860
2022-10-10	15.360	16.860	15.250	16.360	15.981	7,271,050
2022-09-30	15.480	15.590	14.940	15.360	15.004	2,677,100
2022-09-29	15.560	15.720	15.100	15.440	15.082	3,965,785
2022-09-28	14.760	16.100	14.760	15.300	14.945	6,686,848
2022-09-27	13.380	14.710	13.270	14.710	14.369	4,328,035
2022-09-26	13.450	13.710	13.340	13.370	13.060	1,817,329
2022-09-23	13.560	13.930	13.350	13.530	13.216	2,366,307
2022-09-22	14.090	14.130	13.550	13.560	13.246	1,570,832
2022-09-21	14.250	14.390	13.880	14.100	13.773	1,779,763
2022-09-20	14.590	15.190	14.220	14.380	14.047	1,722,137
2022-09-19	14.950	14.950	14.260	14.540	14.203	3,067,936
2022-09-16	15.420	15.540	14.770	14.770	14.428	3,097,200
2022-09-15	15.680	16.080	15.100	15.420	15.063	3,098,000
2022-09-14	15.560	15.890	15.340	15.680	15.317	2,799,500
2022-09-13	15.100	15.850	15.000	15.650	15.287	3,798,932
2022-09-09	14.950	15.750	14.950	15.180	14.828	4,089,150
2022-09-08	15.080	15.330	14.700	14.800	14.457	1,873,648
2022-09-07	15.240	15.380	15.030	15.110	14.760	1,496,350
2022-09-06	15.370	15.550	14.880	15.300	14.945	1,886,900
2022-09-05	16.150	16.160	15.120	15.250	14.897	3,890,004
2022-09-02	15.000	16.120	15.000	16.040	15.668	4,175,441
2022-09-01	14.910	15.320	14.910	15.040	14.691	2,169,195
2022-08-31	15.380	15.650	14.810	14.910	14.565	2,286,216
2022-08-30	15.630	15.900	15.290	15.390	15.033	2,757,126
2022-08-29	14.880	16.300	14.810	15.570	15.209	4,463,800
2022-08-26	15.450	15.530	14.880	14.970	14.623	3,218,713
2022-08-25	16.050	16.240	15.160	15.340	14.985	4,036,700
2022-08-24	16.420	16.420	15.880	15.990	15.619	2,743,250
2022-08-23	15.900	16.640	15.800	16.250	15.873	3,600,421
2022-08-22	16.150	16.340	15.900	16.020	15.649	4,161,700
2022-08-19	15.850	16.490	15.510	16.170	15.795	3,756,416
2022-08-18	15.860	16.300	15.520	15.600	15.239	2,866,650
2022-08-17	15.810	15.990	15.480	15.880	15.512	3,012,295
2022-08-16	15.070	16.310	15.040	15.860	15.492	5,418,994
2022-08-15	15.210	15.260	14.740	14.910	14.565	3,327,054
2022-08-12	15.380	15.600	15.000	15.180	14.828	3,820,715
2022-08-11	15.090	15.530	15.090	15.380	15.024	3,804,554
2022-08-10	15.390	15.400	14.900	15.010	14.662	5,073,416
2022-08-09	15.330	15.680	15.060	15.390	15.033	6,641,270
2022-08-08	14.670	15.380	14.450	15.190	14.838	9,767,892
2022-08-05	14.510	15.100	13.730	14.670	14.330	17,473,714

← NewerPage 17 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.