Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.910	14.190	12.750	14.190	13.861	9,254,316
2022-08-03	12.280	13.120	12.280	12.900	12.601	4,290,050
2022-08-02	12.790	12.820	12.100	12.280	11.995	2,369,100
2022-08-01	12.850	12.970	12.700	12.710	12.415	1,747,700
2022-07-29	13.050	13.170	12.820	12.840	12.542	1,833,332
2022-07-28	13.100	13.280	12.940	13.040	12.738	3,224,982
2022-07-27	12.950	13.290	12.780	13.090	12.787	5,090,300
2022-07-26	12.300	13.160	12.150	12.910	12.611	6,133,352
2022-07-25	11.960	12.450	11.800	12.240	11.956	3,398,215
2022-07-22	11.960	12.030	11.740	11.970	11.693	1,224,700
2022-07-21	11.910	12.100	11.860	11.880	11.605	1,512,925
2022-07-20	11.810	11.950	11.750	11.900	11.624	1,074,700
2022-07-19	11.780	11.900	11.730	11.870	11.595	1,518,398
2022-07-18	11.560	11.860	11.560	11.830	11.556	1,870,600
2022-07-15	11.790	11.810	11.500	11.500	11.234	1,981,915
2022-07-14	11.520	11.990	11.360	11.790	11.517	3,689,950
2022-07-13	11.080	11.520	11.000	11.520	11.253	2,175,300
2022-07-12	11.280	11.300	11.060	11.060	10.804	1,617,865
2022-07-11	11.580	11.580	11.220	11.350	11.087	2,018,300
2022-07-08	11.470	11.870	11.440	11.580	11.312	1,511,000
2022-07-07	11.560	11.780	11.430	11.480	11.214	1,075,600
2022-07-06	11.690	11.830	11.450	11.550	11.282	1,311,583
2022-07-05	11.910	11.970	11.510	11.670	11.400	1,660,959
2022-07-04	11.990	11.990	11.730	11.900	11.624	1,384,800
2022-07-01	11.920	12.070	11.780	11.910	11.634	2,222,025
2022-06-30	11.830	12.080	11.830	11.950	11.673	2,120,500
2022-06-29	11.900	12.040	11.810	11.820	11.546	2,514,473
2022-06-28	11.840	11.900	11.670	11.890	11.614	1,821,400
2022-06-27	11.850	12.000	11.750	11.840	11.566	1,528,800
2022-06-24	11.690	11.940	11.610	11.840	11.566	2,276,900
2022-06-23	11.510	11.690	11.460	11.650	11.380	2,243,400
2022-06-22	11.720	11.800	11.520	11.560	11.292	2,394,500
2022-06-21	11.660	11.950	11.550	11.750	11.478	4,687,165
2022-06-20	11.300	11.790	11.170	11.650	11.380	5,401,297
2022-06-17	11.110	11.260	11.000	11.170	10.911	1,757,400
2022-06-16	11.120	11.270	11.100	11.190	10.931	2,561,756
2022-06-15	11.080	11.250	11.000	11.120	10.862	2,464,700
2022-06-14	11.000	11.090	10.700	11.070	10.814	2,022,750
2022-06-13	11.020	11.100	10.920	11.090	10.833	2,103,500
2022-06-10	10.880	11.180	10.830	11.140	10.882	1,773,350
2022-06-09	11.130	11.130	10.830	10.880	10.628	1,838,800
2022-06-08	11.240	11.260	10.960	11.140	10.882	3,440,500
2022-06-07	11.220	11.340	11.070	11.210	10.950	2,727,600
2022-06-06	11.090	11.250	11.090	11.190	10.931	2,371,324
2022-06-02	11.150	11.250	10.910	11.140	10.882	2,410,620
2022-06-01	10.910	11.290	10.860	11.170	10.911	4,327,463
2022-05-31	11.010	11.050	10.760	10.940	10.687	2,817,943
2022-05-30	11.360	11.430	10.860	10.890	10.638	5,364,746
2022-05-27	11.200	11.480	11.110	11.230	10.970	7,814,255
2022-05-26	10.780	11.830	10.750	11.430	11.165	12,017,921
2022-05-25	10.460	10.800	10.450	10.750	10.501	965,850
2022-05-24	11.130	11.170	10.540	10.570	10.325	1,611,700
2022-05-23	10.980	11.130	10.950	11.100	10.843	970,700
2022-05-20	11.170	11.170	10.920	10.990	10.735	1,082,400
2022-05-19	10.690	11.070	10.450	11.060	10.804	1,610,000
2022-05-18	10.780	10.950	10.670	10.830	10.579	1,478,900
2022-05-17	10.770	11.000	10.520	10.710	10.462	1,521,000
2022-05-16	10.880	11.000	10.710	10.870	10.618	1,404,859
2022-05-13	10.750	10.850	10.620	10.780	10.530	1,116,250
2022-05-12	10.380	10.740	10.300	10.700	10.452	1,405,200

← NewerPage 18 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.