Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.270	14.300	13.620	13.770	13.770	2,503,050
2025-04-25	14.560	14.710	14.270	14.320	14.320	2,383,550
2025-04-24	14.830	15.040	14.450	14.560	14.560	2,374,600
2025-04-23	14.940	15.030	14.710	14.960	14.960	2,640,650
2025-04-22	14.850	15.200	14.750	14.790	14.790	3,069,500
2025-04-21	13.900	14.850	13.800	14.850	14.850	4,826,400
2025-04-18	13.770	14.160	13.770	13.970	13.970	2,253,450
2025-04-17	13.640	14.010	13.550	13.900	13.900	1,686,200
2025-04-16	14.140	14.200	13.510	13.700	13.700	2,447,200
2025-04-15	14.220	14.500	14.050	14.170	14.170	2,662,300
2025-04-14	14.100	14.390	14.000	14.140	14.140	3,255,000
2025-04-11	13.790	14.260	13.430	13.840	13.840	5,325,424
2025-04-10	12.500	13.570	12.500	13.570	13.570	1,114,500
2025-04-09	11.800	12.590	11.030	12.340	12.340	4,017,750
2025-04-08	12.200	12.480	11.640	12.090	12.090	4,998,750
2025-04-07	13.390	13.390	12.710	12.710	12.710	2,357,250
2025-04-03	14.530	14.530	13.800	14.120	14.120	3,035,500
2025-04-02	14.050	14.680	14.010	14.550	14.550	3,113,900
2025-04-01	14.270	14.590	14.000	14.050	14.050	3,427,150
2025-03-31	14.350	14.350	13.740	14.210	14.210	2,985,100
2025-03-28	14.440	14.660	14.200	14.360	14.360	2,195,950
2025-03-27	14.800	14.860	14.400	14.440	14.440	2,256,200
2025-03-26	14.790	15.050	14.630	14.800	14.800	2,267,400
2025-03-25	14.600	14.960	14.450	14.810	14.810	3,770,400
2025-03-24	15.500	15.680	14.200	14.670	14.670	5,276,250
2025-03-21	15.500	15.760	15.300	15.570	15.570	2,453,700
2025-03-20	15.510	15.760	15.250	15.560	15.560	2,064,150
2025-03-19	15.610	15.860	15.300	15.550	15.550	4,242,200
2025-03-18	16.180	16.370	15.400	15.680	15.680	6,088,450
2025-03-17	16.500	16.500	16.050	16.170	16.170	3,632,500
2025-03-14	16.110	16.460	15.810	16.300	16.300	4,246,500
2025-03-13	16.500	16.500	15.600	16.120	16.120	4,697,300
2025-03-12	15.920	16.600	15.900	16.370	16.370	4,743,500
2025-03-11	15.180	15.810	15.150	15.800	15.800	4,703,100
2025-03-10	15.500	15.550	15.010	15.430	15.430	7,335,039
2025-03-07	15.000	16.080	15.000	15.850	15.850	9,519,511
2025-03-06	15.390	15.590	14.690	15.030	15.030	8,242,939
2025-03-05	14.910	15.410	14.710	15.350	15.350	8,863,000
2025-03-04	14.300	14.880	14.100	14.700	14.700	11,760,281
2025-03-03	13.130	14.490	13.060	14.490	14.490	6,303,450
2025-02-28	13.280	13.520	13.120	13.170	13.170	6,132,000
2025-02-27	13.240	13.470	12.800	13.340	13.340	5,639,708
2025-02-26	12.760	13.230	12.730	13.230	13.230	5,588,182
2025-02-25	12.540	13.140	12.420	12.750	12.750	5,380,900
2025-02-24	11.840	12.720	11.720	12.610	12.610	7,479,400
2025-02-21	11.750	11.930	11.610	11.870	11.870	3,687,900
2025-02-20	11.980	11.980	11.600	11.780	11.780	3,237,232
2025-02-19	11.690	11.850	11.600	11.850	11.850	3,152,332
2025-02-18	11.870	11.950	11.540	11.630	11.630	5,103,300
2025-02-17	11.350	12.100	11.350	11.940	11.940	8,145,300
2025-02-14	11.190	11.300	11.080	11.230	11.230	3,474,350
2025-02-13	11.340	11.450	11.130	11.180	11.180	4,498,700
2025-02-12	11.470	11.660	11.280	11.390	11.390	5,099,850
2025-02-11	11.580	11.680	11.300	11.330	11.330	5,237,450
2025-02-10	11.280	11.690	11.280	11.520	11.520	6,175,000
2025-02-07	11.450	11.550	11.130	11.340	11.340	5,403,800
2025-02-06	11.350	11.470	11.050	11.450	11.450	5,571,757
2025-02-05	11.620	11.690	11.110	11.350	11.350	5,219,900
2025-01-27	11.600	11.720	11.230	11.340	11.340	8,560,550
2025-01-24	10.470	11.900	10.470	11.620	11.620	21,693,615

← NewerPage 7 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.