Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.380	13.640	13.240	13.430	13.119	4,333,400
2022-02-08	12.660	13.290	12.560	13.240	12.933	6,533,848
2022-02-07	13.400	13.400	13.400	13.400	13.090	851,500
2022-01-28	14.630	15.040	14.630	14.890	14.545	1,389,688
2022-01-27	15.070	15.180	14.580	14.630	14.291	1,401,800
2022-01-26	14.950	15.160	14.820	15.070	14.721	1,645,200
2022-01-25	15.600	15.760	14.710	14.780	14.438	3,214,150
2022-01-24	16.180	16.180	15.650	15.700	15.336	1,791,445
2022-01-21	16.350	16.370	15.890	16.180	15.805	1,947,699
2022-01-20	16.810	16.860	16.320	16.350	15.971	2,080,400
2022-01-19	16.470	17.080	16.410	16.740	16.352	2,664,250
2022-01-18	17.020	17.070	16.300	16.470	16.088	2,795,850
2022-01-17	16.720	17.120	16.710	17.020	16.626	1,985,597
2022-01-14	16.950	17.030	16.600	16.710	16.323	2,370,809
2022-01-13	17.210	17.250	16.910	16.910	16.518	2,776,020
2022-01-12	17.290	17.300	17.010	17.190	16.792	2,239,400
2022-01-11	17.260	17.450	17.070	17.150	16.753	3,055,099
2022-01-10	16.770	17.570	16.400	17.230	16.831	4,775,800
2022-01-07	17.240	17.340	16.760	16.860	16.469	4,828,550
2022-01-06	17.060	17.320	16.910	17.250	16.850	4,266,750
2022-01-05	17.160	17.260	16.900	17.080	16.684	3,834,550
2022-01-04	17.350	17.350	17.030	17.180	16.782	5,145,877
2021-12-31	16.680	17.380	16.560	17.330	16.928	6,348,500
2021-12-30	16.830	16.980	16.650	16.720	16.333	3,077,500
2021-12-29	16.690	17.200	16.350	16.830	16.440	4,074,000
2021-12-28	16.630	16.880	16.560	16.700	16.313	2,944,100
2021-12-27	16.130	16.850	15.920	16.830	16.440	5,842,650
2021-12-24	16.030	16.210	15.850	16.130	15.756	2,202,306
2021-12-23	16.130	16.200	16.010	16.010	15.639	2,846,500
2021-12-22	16.630	16.750	16.160	16.480	16.098	3,826,400
2021-12-21	16.350	16.870	16.330	16.750	16.362	3,960,260
2021-12-20	16.360	16.680	16.330	16.350	15.971	2,024,200
2021-12-17	16.570	16.700	16.350	16.450	16.069	1,669,350
2021-12-16	16.430	16.700	16.400	16.670	16.284	2,086,517
2021-12-15	16.840	16.850	16.450	16.470	16.088	2,570,342
2021-12-14	16.670	16.930	16.480	16.830	16.440	2,842,656
2021-12-13	17.000	17.160	16.710	16.760	16.372	4,246,400
2021-12-10	17.180	17.380	16.870	17.100	16.704	5,554,806
2021-12-09	16.740	17.880	16.730	17.250	16.850	10,035,954
2021-12-08	16.770	16.840	16.510	16.570	16.186	8,022,134
2021-12-07	15.530	16.970	15.510	16.970	16.577	9,778,638
2021-12-06	15.900	15.910	15.400	15.430	15.072	1,638,750
2021-12-03	16.040	16.120	15.810	15.940	15.571	785,950
2021-12-02	16.160	16.200	15.900	15.960	15.590	1,384,900
2021-12-01	15.600	16.220	15.600	16.160	15.786	2,403,652
2021-11-30	15.650	15.900	15.470	15.620	15.258	1,038,255
2021-11-29	15.460	15.740	15.400	15.590	15.229	1,422,576
2021-11-26	16.300	16.340	15.760	15.770	15.405	2,583,800
2021-11-25	15.950	16.290	15.770	16.230	15.854	2,716,000
2021-11-24	15.750	15.950	15.540	15.880	15.512	1,528,561
2021-11-23	15.660	15.850	15.590	15.760	15.395	1,011,934
2021-11-22	15.790	15.850	15.630	15.730	15.366	1,378,800
2021-11-19	15.420	15.950	15.400	15.790	15.424	1,439,707
2021-11-18	15.820	15.830	15.410	15.410	15.053	1,427,200
2021-11-17	15.750	15.880	15.650	15.810	15.444	1,069,821
2021-11-16	15.800	15.880	15.610	15.790	15.424	1,526,306
2021-11-15	15.390	15.840	15.390	15.800	15.434	2,424,855
2021-11-12	15.410	15.460	15.230	15.390	15.033	1,529,306
2021-11-11	14.940	15.630	14.900	15.400	15.043	2,960,956
2021-11-10	14.800	14.960	14.550	14.940	14.594	1,298,450

← NewerPage 20 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.