Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.970	19.740	18.660	19.190	19.190	2,270,700
2026-07-21	19.380	19.470	17.420	18.990	18.990	4,436,080
2026-07-20	21.340	21.510	19.360	19.360	19.360	3,410,440
2026-07-17	22.010	23.550	21.080	21.510	21.510	4,589,400
2026-07-16	24.200	24.260	21.770	22.010	22.010	5,295,700
2026-07-15	22.580	24.600	22.000	24.190	24.190	5,088,600
2026-07-14	22.460	23.470	22.000	23.080	23.080	3,717,087
2026-07-13	22.090	22.790	21.850	22.350	22.350	2,755,760
2026-07-10	21.620	22.680	21.270	22.300	22.300	2,985,056
2026-07-09	20.620	21.900	20.150	21.800	21.800	3,192,755
2026-07-08	20.630	21.090	19.800	20.790	20.790	2,703,900
2026-07-07	20.120	20.800	19.980	20.490	20.490	2,471,700
2026-07-06	19.960	21.130	19.580	20.120	20.120	2,451,600
2026-07-03	19.820	20.100	19.670	19.950	19.950	1,267,400
2026-07-02	20.040	20.770	19.720	19.730	19.730	1,636,000
2026-07-01	20.480	20.480	19.850	20.180	20.180	1,540,300
2026-06-30	20.200	20.250	19.500	20.080	20.080	2,191,050
2026-06-29	20.200	20.540	19.300	19.810	19.810	3,040,300
2026-06-26	20.020	21.480	19.890	19.950	19.950	3,321,500
2026-06-25	21.370	21.790	19.880	20.010	20.010	5,001,400
2026-06-24	22.230	22.230	21.100	21.440	21.440	4,434,451
2026-06-23	21.940	24.880	21.940	22.520	22.520	7,330,351
2026-06-22	22.660	23.040	21.400	22.620	22.620	2,739,808
2026-06-18	22.960	22.960	22.110	22.760	22.760	2,676,400
2026-06-17	23.120	23.280	22.720	22.980	22.980	1,485,600
2026-06-16	23.490	23.490	22.840	23.240	23.240	1,395,500
2026-06-15	23.660	23.690	23.010	23.160	23.160	1,679,300
2026-06-12	23.150	23.440	22.640	23.020	23.020	1,384,300
2026-06-11	23.260	23.590	21.790	23.100	23.100	2,123,700
2026-06-10	24.130	24.660	22.800	22.860	22.860	2,074,100
2026-06-09	24.150	24.500	23.640	24.130	24.130	2,016,100
2026-06-08	23.660	24.360	23.020	23.780	23.780	1,773,000
2026-06-05	24.420	24.660	23.850	24.000	24.000	1,711,230
2026-06-04	24.200	24.540	23.980	24.440	24.440	1,732,030
2026-06-03	24.520	24.620	24.030	24.200	24.200	1,434,000
2026-06-02	24.750	24.880	24.150	24.490	24.490	1,431,200
2026-06-01	24.240	25.180	23.810	24.720	24.720	1,704,600
2026-05-29	25.300	25.330	24.160	24.230	24.230	1,805,430
2026-05-28	24.500	25.300	24.380	25.150	25.150	2,070,630
2026-05-27	25.260	25.280	24.300	24.720	24.720	2,445,000
2026-05-26	27.000	27.130	24.920	25.260	25.260	3,750,250
2026-05-25	27.600	28.500	26.350	26.910	26.910	4,365,393
2026-05-22	28.880	28.880	27.030	27.470	27.470	4,589,223
2026-05-21	29.100	30.080	28.290	28.290	28.290	5,525,400
2026-05-20	29.050	29.480	28.710	29.120	29.120	4,182,930
2026-05-19	29.160	29.880	28.600	29.430	29.430	9,078,400
2026-05-18	26.650	29.300	26.330	29.300	29.300	11,205,360
2026-05-15	27.750	28.330	26.300	26.640	26.640	3,085,800
2026-05-14	27.580	29.130	26.000	27.690	27.690	5,520,800
2026-05-13	28.390	28.700	26.710	27.480	27.480	5,561,760
2026-05-12	29.800	29.800	28.700	28.990	28.990	2,085,950
2026-05-11	28.880	29.550	28.790	29.220	29.220	3,313,800
2026-05-08	29.650	29.650	28.660	28.730	28.730	3,609,200
2026-05-07	27.880	30.490	27.590	29.520	29.520	5,307,800
2026-05-06	27.040	28.550	26.710	27.720	27.720	3,587,350
2026-04-30	26.410	27.090	26.020	26.870	26.870	2,011,484
2026-04-29	25.760	26.940	25.660	26.400	26.400	2,219,158
2026-04-28	26.290	26.300	25.740	25.950	25.950	1,971,850
2026-04-27	26.000	26.570	25.400	26.360	26.360	3,049,650
2026-04-24	27.280	27.410	25.800	25.970	25.970	4,311,349

← NewerPage 2 of 3 · 121 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.