Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.900	13.300	12.780	13.100	13.100	4,307,599
2025-07-24	12.820	13.080	12.790	12.880	12.880	3,838,437
2025-07-23	13.250	13.300	13.020	13.060	13.060	2,841,487
2025-07-22	13.410	13.500	13.160	13.180	13.180	4,015,400
2025-07-21	13.320	13.700	13.250	13.410	13.410	4,390,600
2025-07-18	13.500	13.500	13.280	13.330	13.330	2,305,300
2025-07-17	13.520	13.600	13.280	13.360	13.360	2,070,500
2025-07-16	13.240	13.550	13.110	13.460	13.460	2,920,600
2025-07-15	13.320	13.320	12.900	13.270	13.270	3,471,400
2025-07-14	13.460	13.460	13.130	13.310	13.310	3,468,300
2025-07-11	13.460	13.680	13.300	13.460	13.460	4,688,389
2025-07-10	13.410	13.430	13.140	13.400	13.400	3,214,803
2025-07-09	13.350	13.490	13.260	13.370	13.370	2,417,887
2025-07-08	13.490	13.700	13.240	13.270	13.270	3,254,650
2025-07-07	13.230	13.740	13.230	13.490	13.490	3,091,150
2025-07-04	13.480	13.480	13.160	13.170	13.170	1,698,800
2025-07-03	13.360	13.560	13.290	13.420	13.420	1,632,900
2025-07-02	13.640	13.640	13.280	13.360	13.360	1,808,700
2025-07-01	13.710	13.720	13.410	13.430	13.430	1,878,300
2025-06-30	13.310	13.840	13.310	13.710	13.710	3,183,050
2025-06-27	13.220	13.380	13.170	13.330	13.330	1,533,200
2025-06-26	13.480	13.610	13.160	13.200	13.200	1,684,600
2025-06-25	13.450	13.570	13.250	13.470	13.470	2,981,300
2025-06-24	12.960	13.390	12.890	13.340	13.340	2,285,050
2025-06-23	12.630	13.010	12.590	12.900	12.900	2,159,000
2025-06-20	12.900	13.040	12.700	12.740	12.740	1,654,550
2025-06-19	13.140	13.170	12.860	12.880	12.880	2,099,800
2025-06-18	13.280	13.350	13.050	13.140	13.140	1,374,600
2025-06-17	13.300	13.440	13.150	13.290	13.290	1,926,987
2025-06-16	13.090	13.620	13.020	13.240	13.240	2,544,400
2025-06-13	13.320	13.580	13.010	13.160	13.160	2,046,387
2025-06-12	13.710	13.740	13.310	13.390	13.390	2,048,916
2025-06-11	13.730	13.740	13.560	13.610	13.610	2,000,300
2025-06-10	13.950	14.050	13.310	13.640	13.640	4,195,500
2025-06-09	13.740	14.010	13.670	13.940	13.940	3,405,200
2025-06-06	13.300	14.500	13.300	13.850	13.850	8,183,250
2025-06-05	13.250	13.490	13.060	13.300	13.300	3,243,300
2025-06-04	13.130	13.310	12.880	13.250	13.250	3,425,900
2025-06-03	13.030	13.360	12.920	13.170	13.170	2,191,100
2025-05-30	13.410	13.430	13.110	13.160	13.160	2,216,600
2025-05-29	13.100	13.550	13.000	13.410	13.410	3,948,400
2025-05-28	13.100	13.170	12.990	13.100	13.100	1,744,000
2025-05-27	13.170	13.240	12.980	13.150	13.150	2,628,700
2025-05-26	12.920	13.410	12.800	13.200	13.200	4,451,500
2025-05-23	12.940	13.020	12.780	12.820	12.820	3,129,350
2025-05-22	12.950	13.060	12.750	12.890	12.890	3,716,600
2025-05-21	13.410	13.520	12.990	12.990	12.990	6,727,900
2025-05-20	14.020	14.080	13.340	13.520	13.520	7,122,100
2025-05-19	13.850	14.040	13.650	13.910	13.910	5,418,800
2025-05-16	13.860	14.210	13.600	13.650	13.650	8,237,350
2025-05-15	14.540	14.760	13.940	14.290	14.290	7,375,400
2025-05-14	14.770	15.000	14.340	14.650	14.650	14,919,474
2025-05-13	13.560	14.990	13.560	14.990	14.990	12,524,066
2025-05-12	14.700	14.700	13.310	13.630	13.630	11,153,556
2025-05-09	14.890	15.080	14.720	14.790	14.790	2,239,900
2025-05-08	14.530	15.130	14.450	14.870	14.870	3,293,700
2025-05-07	14.800	15.020	14.370	14.540	14.540	3,074,300
2025-05-06	14.460	14.950	14.460	14.650	14.650	2,196,700
2025-04-30	14.380	14.650	14.370	14.380	14.380	2,393,700
2025-04-29	13.780	14.840	13.780	14.470	14.470	3,955,700

← NewerPage 6 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.