Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.440	12.570	12.200	12.310	12.310	2,947,100
2025-10-24	12.470	12.580	12.270	12.420	12.420	2,243,600
2025-10-23	12.470	12.480	12.200	12.470	12.470	2,346,200
2025-10-22	12.280	12.470	12.130	12.420	12.420	2,871,500
2025-10-21	12.150	12.280	11.950	12.280	12.280	2,621,700
2025-10-20	11.930	12.150	11.920	12.050	12.050	2,559,450
2025-10-17	11.980	12.100	11.830	11.930	11.930	2,371,700
2025-10-16	12.170	12.290	11.910	12.010	12.010	2,196,950
2025-10-15	12.040	12.330	11.970	12.180	12.180	2,499,150
2025-10-14	12.030	12.280	12.030	12.120	12.120	3,068,617
2025-10-13	11.650	12.100	11.180	12.030	12.030	4,507,327
2025-10-10	11.680	11.980	11.640	11.830	11.830	2,897,850
2025-10-09	12.210	12.210	11.660	11.760	11.760	3,665,800
2025-09-30	12.230	12.430	11.980	12.080	12.080	2,441,450
2025-09-29	12.200	12.360	11.850	12.230	12.230	2,916,800
2025-09-26	12.150	12.260	11.920	12.200	12.200	2,160,900
2025-09-25	12.430	12.550	12.100	12.180	12.180	3,255,100
2025-09-24	11.880	12.420	11.710	12.420	12.420	3,842,450
2025-09-23	12.120	12.120	11.630	11.960	11.960	3,537,600
2025-09-22	12.090	12.280	11.860	12.080	12.080	3,775,150
2025-09-19	11.960	12.740	11.850	12.110	12.110	4,130,450
2025-09-18	12.350	12.350	11.710	11.900	11.900	3,210,900
2025-09-17	12.340	12.520	12.260	12.350	12.350	2,101,300
2025-09-16	12.130	12.480	12.070	12.400	12.400	3,252,468
2025-09-15	12.360	12.360	12.050	12.160	12.160	1,786,000
2025-09-12	12.450	12.670	12.160	12.190	12.190	2,912,550
2025-09-11	12.280	12.640	11.970	12.390	12.390	3,945,050
2025-09-10	12.260	12.350	12.120	12.230	12.230	1,837,281
2025-09-09	12.190	12.330	12.140	12.230	12.230	2,153,490
2025-09-08	12.080	12.270	11.960	12.250	12.250	2,955,600
2025-09-05	11.940	12.000	11.610	11.880	11.880	2,398,900
2025-09-04	11.760	12.120	11.600	11.890	11.890	3,511,000
2025-09-03	12.150	12.150	11.550	11.640	11.640	2,513,800
2025-09-02	12.030	12.150	11.720	12.030	12.030	2,704,500
2025-09-01	12.050	12.300	11.840	12.030	12.030	2,593,547
2025-08-29	12.090	12.290	11.900	11.960	11.960	2,559,500
2025-08-28	12.470	12.600	11.580	12.130	12.130	4,891,250
2025-08-27	12.850	12.930	12.350	12.520	12.520	5,194,599
2025-08-26	12.700	12.990	12.580	12.850	12.850	3,694,800
2025-08-25	12.670	12.850	12.650	12.690	12.690	2,971,100
2025-08-22	12.820	12.900	12.510	12.610	12.610	4,179,800
2025-08-21	12.800	12.960	12.670	12.820	12.820	3,382,600
2025-08-20	12.700	12.750	12.600	12.740	12.740	2,281,100
2025-08-19	12.560	12.750	12.450	12.720	12.720	3,346,100
2025-08-18	12.720	12.800	12.510	12.580	12.580	3,596,400
2025-08-15	12.550	12.760	12.420	12.460	12.460	2,812,000
2025-08-14	12.970	12.970	12.550	12.550	12.550	3,454,350
2025-08-13	13.030	13.140	12.870	12.870	12.870	2,674,000
2025-08-12	13.100	13.100	12.960	12.980	12.980	3,319,900
2025-08-11	13.010	13.140	12.750	13.050	13.050	3,665,850
2025-08-08	13.020	13.230	12.810	13.020	13.020	3,202,500
2025-08-07	13.180	13.180	12.980	12.980	12.980	2,440,147
2025-08-06	13.050	13.200	12.930	13.080	13.080	2,815,147
2025-08-05	12.990	13.080	12.860	13.020	13.020	2,863,400
2025-08-04	12.870	12.940	12.600	12.800	12.800	2,165,400
2025-08-01	12.810	12.930	12.660	12.840	12.840	2,475,300
2025-07-31	12.910	12.910	12.730	12.800	12.800	2,358,700
2025-07-30	12.970	13.100	12.750	12.850	12.850	2,630,800
2025-07-29	13.500	13.560	12.870	12.950	12.950	4,745,100
2025-07-28	13.310	13.470	13.150	13.410	13.410	4,276,800

← NewerPage 5 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.