Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.620	10.810	10.440	10.460	10.218	1,836,000
2022-05-10	10.450	10.620	10.350	10.590	10.345	1,587,000
2022-05-09	10.590	10.780	10.420	10.620	10.374	1,112,550
2022-05-06	10.430	10.650	10.330	10.510	10.266	1,182,825
2022-05-05	10.330	10.740	10.120	10.630	10.384	2,341,762
2022-04-29	9.960	10.400	9.760	10.240	10.003	3,614,432
2022-04-28	10.080	10.190	9.670	9.750	9.524	3,240,400
2022-04-27	10.270	10.350	9.670	10.350	10.110	2,920,055
2022-04-26	10.850	10.990	10.080	10.350	10.110	2,198,700
2022-04-25	11.700	11.850	10.760	10.790	10.540	2,513,250
2022-04-22	11.710	12.060	11.610	11.900	11.624	1,577,700
2022-04-21	12.350	12.480	11.760	11.830	11.556	2,255,800
2022-04-20	12.150	12.710	12.120	12.380	12.093	3,139,600
2022-04-19	12.370	12.370	12.070	12.120	11.839	1,277,300
2022-04-18	12.150	12.330	11.800	12.310	12.025	1,646,200
2022-04-15	12.600	12.610	12.060	12.150	11.868	2,829,500
2022-04-14	12.580	13.010	12.580	12.710	12.415	2,668,800
2022-04-13	12.850	12.910	12.530	12.630	12.337	2,464,600
2022-04-12	12.810	13.030	12.500	13.030	12.728	3,446,624
2022-04-11	12.630	13.250	12.540	12.940	12.640	4,635,700
2022-04-08	12.880	13.150	12.400	12.690	12.396	2,715,000
2022-04-07	13.290	13.350	12.630	12.750	12.455	2,807,000
2022-04-06	12.740	13.330	12.720	13.180	12.875	4,892,145
2022-04-01	12.780	12.900	12.460	12.740	12.445	3,949,000
2022-03-31	12.990	13.090	12.710	12.900	12.601	6,004,100
2022-03-30	12.400	13.430	12.340	12.930	12.630	7,067,598
2022-03-29	12.770	12.830	12.250	12.250	11.966	4,228,099
2022-03-28	12.610	13.150	12.370	12.840	12.542	5,943,200
2022-03-25	12.860	13.200	12.640	12.660	12.367	4,407,500
2022-03-24	13.310	13.340	12.850	12.860	12.562	6,175,650
2022-03-23	13.600	14.160	12.850	13.810	13.490	12,058,950
2022-03-22	12.300	13.640	12.140	13.640	13.324	4,314,623
2022-03-21	12.430	12.430	12.170	12.400	12.113	1,238,400
2022-03-18	12.010	12.400	11.860	12.400	12.113	1,761,995
2022-03-17	11.610	12.270	11.610	12.000	11.722	2,935,500
2022-03-16	11.680	11.760	11.030	11.540	11.273	1,909,900
2022-03-15	12.170	12.170	11.000	11.390	11.126	2,030,300
2022-03-14	12.400	12.680	12.100	12.130	11.849	1,177,600
2022-03-11	12.440	12.630	12.010	12.570	12.279	1,168,473
2022-03-10	12.400	12.590	12.300	12.450	12.162	1,354,000
2022-03-09	12.690	12.750	11.720	12.230	11.947	2,083,900
2022-03-08	13.150	13.270	12.560	12.620	12.328	2,123,000
2022-03-07	13.390	13.440	13.040	13.200	12.894	1,097,200
2022-03-04	13.510	13.650	13.390	13.430	13.119	1,034,700
2022-03-03	13.550	13.650	13.450	13.640	13.324	1,378,500
2022-03-02	13.310	13.530	13.150	13.510	13.197	1,616,000
2022-03-01	13.290	13.460	13.210	13.330	13.021	824,200
2022-02-28	13.360	13.470	12.960	13.340	13.031	1,587,250
2022-02-25	13.170	13.550	13.160	13.300	12.992	1,613,000
2022-02-24	13.590	13.590	12.910	13.100	12.796	2,147,156
2022-02-23	13.500	13.640	13.380	13.600	13.285	1,284,850
2022-02-22	13.700	13.750	13.390	13.500	13.187	1,733,900
2022-02-21	13.420	13.780	13.360	13.730	13.412	1,823,700
2022-02-18	13.240	13.440	13.050	13.420	13.109	1,652,400
2022-02-17	13.410	13.640	13.170	13.190	12.884	2,122,100
2022-02-16	13.290	13.420	13.160	13.410	13.099	1,685,800
2022-02-15	13.360	13.390	13.100	13.230	12.923	1,766,600
2022-02-14	13.270	13.370	13.110	13.280	12.972	1,349,534
2022-02-11	13.480	13.580	13.110	13.270	12.963	2,526,800
2022-02-10	13.640	13.810	13.270	13.440	13.129	2,925,450

← NewerPage 19 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.