Guangdong Piano Customized Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.610	11.420	10.600	10.980	10.980	17,875,383
2025-01-22	10.580	10.610	10.210	10.380	10.380	5,513,200
2025-01-21	10.430	10.730	10.160	10.550	10.550	11,373,719
2025-01-20	9.780	10.880	9.650	10.430	10.430	19,165,315
2025-01-17	10.980	10.980	10.290	10.290	10.290	22,201,319
2025-01-16	11.380	11.890	10.920	11.430	11.430	30,962,746
2025-01-15	12.010	12.010	12.010	12.010	12.010	4,478,500
2025-01-14	10.920	10.920	10.740	10.920	10.920	7,261,610
2025-01-13	9.810	10.200	9.550	9.930	9.930	2,657,700
2025-01-10	10.230	10.270	9.810	9.880	9.880	2,712,000
2025-01-09	9.960	10.270	9.720	10.230	10.230	2,330,700
2025-01-08	10.000	10.070	9.630	9.960	9.960	2,741,100
2025-01-07	9.770	10.040	9.550	10.000	10.000	4,063,000
2025-01-06	10.260	10.260	9.410	9.600	9.600	6,696,400
2025-01-03	10.980	11.040	10.200	10.450	10.450	3,819,600
2025-01-02	11.010	11.450	10.860	10.980	10.980	3,260,800
2024-12-31	11.250	11.290	10.810	10.970	10.970	2,740,500
2024-12-30	11.640	11.640	10.810	11.180	11.180	4,821,200
2024-12-27	10.890	11.640	10.850	11.560	11.560	6,021,667
2024-12-26	10.810	11.070	10.570	10.890	10.890	3,612,900
2024-12-25	11.080	11.190	10.150	10.840	10.840	6,442,873
2024-12-24	11.600	11.910	11.000	11.090	11.090	8,602,150
2024-12-23	11.660	12.500	11.620	11.900	11.900	10,065,867
2024-12-20	12.470	12.500	11.700	11.720	11.720	6,640,600
2024-12-19	12.340	12.480	11.800	12.270	12.270	5,244,700
2024-12-18	12.140	12.450	11.510	12.190	12.190	7,911,317
2024-12-17	12.990	13.080	11.900	11.930	11.930	15,030,050
2024-12-16	12.440	13.430	12.260	13.170	13.170	16,159,850
2024-12-13	12.240	13.100	12.000	12.270	12.270	14,673,700
2024-12-12	12.100	12.360	11.410	12.220	12.220	15,167,500
2024-12-11	11.900	12.430	11.850	12.280	12.280	13,294,050
2024-12-10	12.000	12.500	11.810	11.900	11.900	20,991,130
2024-12-09	10.800	11.730	10.790	11.730	11.730	21,374,730
2024-12-06	10.730	10.820	10.470	10.660	10.660	6,329,100
2024-12-05	10.600	10.950	10.400	10.720	10.720	4,661,800
2024-12-04	10.880	10.990	10.520	10.630	10.630	4,315,800
2024-12-03	11.060	11.140	10.660	10.910	10.910	8,381,900
2024-12-02	10.460	11.500	10.250	11.200	11.200	13,449,600
2024-11-29	10.330	10.500	10.200	10.450	10.450	3,899,300
2024-11-28	10.330	10.520	10.300	10.330	10.330	2,900,900
2024-11-27	10.340	10.430	9.900	10.310	10.310	3,477,650
2024-11-26	10.680	10.750	10.200	10.340	10.340	5,476,150
2024-11-25	10.000	10.720	10.000	10.650	10.650	7,433,230
2024-11-22	10.350	10.400	10.020	10.130	10.130	5,850,300
2024-11-21	9.980	10.280	9.950	10.240	10.240	5,038,500
2024-11-20	9.750	10.050	9.630	9.970	9.970	5,749,700
2024-11-19	9.600	9.770	9.460	9.670	9.670	5,133,580
2024-11-18	9.940	10.070	9.430	9.550	9.550	6,163,300
2024-11-15	10.340	10.340	9.810	9.820	9.820	6,186,300
2024-11-14	10.750	10.850	10.240	10.330	10.330	8,239,950
2024-11-13	11.300	11.300	10.400	10.710	10.710	13,896,014
2024-11-12	10.290	11.320	10.290	11.320	11.320	6,450,150
2024-11-11	9.810	10.460	9.600	10.290	10.290	9,378,000
2024-11-08	9.750	10.150	9.570	9.800	9.800	9,969,820
2024-11-07	9.400	9.780	9.210	9.750	9.750	9,616,920
2024-11-06	9.180	9.360	9.000	9.290	9.290	5,187,350
2024-11-05	9.100	9.220	8.990	9.180	9.180	5,217,900
2024-11-04	8.870	9.110	8.610	9.110	9.110	4,427,050
2024-11-01	9.580	9.580	8.830	8.870	8.870	9,382,394
2024-10-31	8.900	9.730	8.900	9.580	9.580	12,070,683

← NewerPage 8 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.