Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.200 | 2.240 | 2.200 | 2.210 | 2.210 | 4,217,300 |
| 2024-07-25 | 2.200 | 2.220 | 2.170 | 2.200 | 2.200 | 2,828,000 |
| 2024-07-24 | 2.240 | 2.240 | 2.190 | 2.190 | 2.190 | 4,997,800 |
| 2024-07-23 | 2.290 | 2.310 | 2.230 | 2.230 | 2.230 | 5,022,800 |
| 2024-07-22 | 2.260 | 2.330 | 2.230 | 2.290 | 2.290 | 6,444,900 |
| 2024-07-19 | 2.250 | 2.350 | 2.240 | 2.280 | 2.280 | 7,425,200 |
| 2024-07-18 | 2.150 | 2.380 | 2.150 | 2.260 | 2.260 | 10,578,800 |
| 2024-07-17 | 2.240 | 2.250 | 2.190 | 2.200 | 2.200 | 3,486,400 |
| 2024-07-16 | 2.240 | 2.250 | 2.200 | 2.230 | 2.230 | 3,376,200 |
| 2024-07-15 | 2.280 | 2.280 | 2.210 | 2.250 | 2.250 | 5,221,700 |
| 2024-07-12 | 2.290 | 2.320 | 2.240 | 2.280 | 2.280 | 4,634,800 |
| 2024-07-11 | 2.270 | 2.310 | 2.260 | 2.290 | 2.290 | 7,119,994 |
| 2024-07-10 | 2.280 | 2.280 | 2.220 | 2.240 | 2.240 | 6,070,300 |
| 2024-07-09 | 2.240 | 2.310 | 2.220 | 2.290 | 2.290 | 9,538,100 |
| 2024-07-08 | 2.360 | 2.360 | 2.200 | 2.220 | 2.220 | 13,074,202 |
| 2024-07-05 | 2.320 | 2.370 | 2.250 | 2.350 | 2.350 | 10,333,694 |
| 2024-07-04 | 2.400 | 2.420 | 2.270 | 2.290 | 2.290 | 10,314,500 |
| 2024-07-03 | 2.440 | 2.440 | 2.360 | 2.380 | 2.380 | 19,192,883 |
| 2024-07-02 | 2.290 | 2.520 | 2.270 | 2.470 | 2.470 | 31,657,972 |
| 2024-07-01 | 2.260 | 2.330 | 2.240 | 2.290 | 2.290 | 9,829,000 |
| 2024-06-28 | 2.320 | 2.350 | 2.260 | 2.260 | 2.260 | 8,899,500 |
| 2024-06-27 | 2.400 | 2.440 | 2.300 | 2.310 | 2.310 | 14,322,821 |
| 2024-06-26 | 2.180 | 2.400 | 2.170 | 2.400 | 2.400 | 21,655,981 |
| 2024-06-25 | 2.180 | 2.230 | 2.160 | 2.180 | 2.180 | 4,579,200 |
| 2024-06-24 | 2.280 | 2.280 | 2.160 | 2.180 | 2.180 | 8,501,000 |
| 2024-06-21 | 2.390 | 2.390 | 2.250 | 2.300 | 2.300 | 9,525,172 |
| 2024-06-20 | 2.490 | 2.490 | 2.380 | 2.380 | 2.380 | 7,042,500 |
| 2024-06-19 | 2.550 | 2.550 | 2.480 | 2.480 | 2.480 | 5,030,181 |
| 2024-06-18 | 2.540 | 2.560 | 2.500 | 2.540 | 2.540 | 2,793,300 |
| 2024-06-17 | 2.560 | 2.560 | 2.520 | 2.530 | 2.530 | 3,927,572 |
| 2024-06-14 | 2.540 | 2.630 | 2.490 | 2.560 | 2.560 | 6,520,272 |
| 2024-06-13 | 2.570 | 2.570 | 2.510 | 2.530 | 2.530 | 5,357,972 |
| 2024-06-12 | 2.610 | 2.630 | 2.530 | 2.550 | 2.550 | 8,127,000 |
| 2024-06-11 | 2.600 | 2.650 | 2.530 | 2.580 | 2.580 | 2,733,102 |
| 2024-06-07 | 2.560 | 2.680 | 2.540 | 2.600 | 2.600 | 6,022,400 |
| 2024-06-06 | 2.630 | 2.660 | 2.500 | 2.530 | 2.530 | 8,444,600 |
| 2024-06-05 | 2.720 | 2.720 | 2.590 | 2.620 | 2.620 | 9,129,802 |
| 2024-06-04 | 2.870 | 2.880 | 2.660 | 2.720 | 2.720 | 14,412,822 |
| 2024-06-03 | 2.780 | 2.900 | 2.730 | 2.860 | 2.860 | 14,180,702 |
| 2024-05-31 | 2.800 | 2.840 | 2.750 | 2.770 | 2.770 | 6,632,300 |
| 2024-05-30 | 2.810 | 2.960 | 2.810 | 2.820 | 2.820 | 10,466,902 |
| 2024-05-29 | 2.780 | 2.810 | 2.750 | 2.780 | 2.780 | 3,553,600 |
| 2024-05-28 | 2.790 | 2.800 | 2.750 | 2.770 | 2.770 | 4,458,400 |
| 2024-05-27 | 2.810 | 2.840 | 2.740 | 2.810 | 2.810 | 4,213,600 |
| 2024-05-24 | 2.830 | 2.880 | 2.770 | 2.780 | 2.780 | 4,624,800 |
| 2024-05-23 | 2.880 | 2.900 | 2.810 | 2.820 | 2.820 | 5,027,600 |
| 2024-05-22 | 2.870 | 2.930 | 2.860 | 2.880 | 2.880 | 5,609,600 |
| 2024-05-21 | 2.930 | 2.930 | 2.830 | 2.870 | 2.870 | 10,348,800 |
| 2024-05-20 | 3.050 | 3.070 | 2.910 | 2.930 | 2.930 | 14,347,602 |
| 2024-05-17 | 3.040 | 3.050 | 3.000 | 3.050 | 3.050 | 4,196,500 |
| 2024-05-16 | 3.000 | 3.060 | 3.000 | 3.030 | 3.030 | 5,300,600 |
| 2024-05-15 | 3.000 | 3.050 | 2.980 | 3.000 | 3.000 | 6,957,400 |
| 2024-05-14 | 2.970 | 3.060 | 2.970 | 3.010 | 3.010 | 6,646,402 |
| 2024-05-13 | 3.040 | 3.040 | 2.950 | 2.960 | 2.960 | 7,251,100 |
| 2024-05-10 | 3.080 | 3.100 | 3.020 | 3.040 | 3.040 | 6,442,700 |
| 2024-05-09 | 3.030 | 3.150 | 3.000 | 3.100 | 3.100 | 10,068,102 |
| 2024-05-08 | 3.030 | 3.200 | 2.990 | 3.040 | 3.040 | 13,828,500 |
| 2024-05-07 | 2.980 | 3.100 | 2.950 | 3.040 | 3.040 | 10,213,300 |
| 2024-05-06 | 2.900 | 2.980 | 2.890 | 2.970 | 2.970 | 10,052,500 |
| 2024-04-30 | 2.980 | 2.980 | 2.820 | 2.890 | 2.890 | 9,798,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.