Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.720	23.390	21.640	23.210	23.210	8,804,250
2026-01-20	22.150	22.240	21.450	21.900	21.900	5,362,149
2026-01-19	22.180	22.400	21.450	22.140	22.140	6,062,768
2026-01-16	22.800	23.210	21.970	22.410	22.410	9,051,544
2026-01-15	23.290	23.500	22.220	22.700	22.700	11,729,350
2026-01-14	22.510	23.290	22.120	23.250	23.250	12,577,450
2026-01-13	22.800	23.110	22.000	22.680	22.680	9,663,368
2026-01-12	21.850	23.250	21.610	22.800	22.800	15,876,068
2026-01-09	22.010	22.450	21.610	21.910	21.910	13,484,118
2026-01-08	24.000	24.290	21.900	22.320	22.320	23,537,514
2026-01-07	20.750	22.530	20.300	22.530	22.530	15,778,068
2026-01-06	20.900	21.100	20.300	20.480	20.480	10,396,200
2026-01-05	21.000	21.650	20.500	20.950	20.950	11,222,464
2025-12-31	21.640	22.160	20.750	20.960	20.960	11,476,614
2025-12-30	21.000	22.240	20.680	21.600	21.600	16,704,450
2025-12-29	22.720	23.480	20.890	21.080	21.080	20,717,350
2025-12-26	20.180	22.370	19.840	22.370	22.370	19,881,314
2025-12-25	21.500	22.000	20.290	20.340	20.340	21,907,564
2025-12-24	22.800	24.170	21.560	21.880	21.880	24,122,312
2025-12-23	23.500	24.430	22.200	22.800	22.800	22,407,038
2025-12-22	21.170	24.750	21.170	24.310	24.310	27,545,261
2025-12-19	21.930	23.780	20.620	22.500	22.500	32,978,198
2025-12-18	21.300	21.620	20.920	21.620	21.620	5,631,001
2025-12-17	18.110	19.650	16.340	19.650	19.650	26,941,461
2025-12-16	17.860	17.860	17.860	17.860	17.860	2,621,062
2025-12-15	16.240	16.240	16.240	16.240	16.240	0
2025-12-12	16.240	16.240	16.240	16.240	16.240	0
2025-12-11	16.240	16.240	16.240	16.240	16.240	0
2025-12-10	16.240	16.240	16.240	16.240	16.240	0
2025-12-09	16.240	16.240	16.240	16.240	16.240	0
2025-12-08	15.030	16.240	14.860	16.240	16.240	9,360,400
2025-12-05	14.800	15.000	14.530	14.760	14.760	4,084,500
2025-12-04	14.640	14.810	14.320	14.800	14.800	3,635,600
2025-12-03	14.830	14.990	14.460	14.570	14.570	3,716,800
2025-12-02	14.910	15.150	14.460	14.850	14.850	4,186,300
2025-12-01	14.890	14.900	14.500	14.700	14.700	3,543,500
2025-11-28	14.130	14.800	13.960	14.750	14.750	4,282,350
2025-11-27	14.030	14.240	13.900	14.050	14.050	2,509,700
2025-11-26	13.850	14.410	13.800	14.060	14.060	3,993,500
2025-11-25	13.850	14.010	13.670	13.850	13.850	4,374,700
2025-11-24	14.360	14.370	13.660	13.740	13.740	4,650,700
2025-11-21	14.280	14.700	13.830	14.120	14.120	7,108,550
2025-11-20	14.210	14.630	14.050	14.360	14.360	6,851,950
2025-11-19	14.040	14.310	13.810	14.210	14.210	8,024,300
2025-11-18	14.200	14.400	13.700	13.800	13.800	8,630,062
2025-11-17	13.500	14.140	13.400	14.030	14.030	11,011,350
2025-11-14	13.850	14.180	13.710	13.980	13.980	4,244,600
2025-11-13	13.480	13.990	13.300	13.860	13.860	4,811,180
2025-11-12	13.400	13.570	13.340	13.480	13.480	3,622,100
2025-11-11	13.410	13.600	13.330	13.410	13.410	4,067,700
2025-11-10	13.390	13.600	13.340	13.400	13.400	4,038,150
2025-11-07	13.430	13.450	13.300	13.370	13.370	2,656,500
2025-11-06	13.420	13.540	13.210	13.410	13.410	4,357,100
2025-11-05	13.200	13.600	13.160	13.410	13.410	5,605,700
2025-11-04	13.150	13.490	12.880	13.330	13.330	7,326,800
2025-11-03	12.990	13.210	12.860	13.040	13.040	9,004,400
2025-10-31	12.480	13.580	12.310	13.100	13.100	12,317,199
2025-10-30	12.290	12.500	12.150	12.500	12.500	2,943,400
2025-10-29	12.510	12.510	12.160	12.230	12.230	2,765,800
2025-10-28	12.340	12.480	12.210	12.380	12.380	2,502,500

← NewerPage 4 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.