Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.850 | 2.940 | 2.830 | 2.940 | 2.940 | 8,114,900 |
| 2024-04-26 | 2.770 | 2.920 | 2.740 | 2.850 | 2.850 | 10,548,602 |
| 2024-04-25 | 2.750 | 2.820 | 2.710 | 2.770 | 2.770 | 6,874,202 |
| 2024-04-24 | 2.720 | 2.770 | 2.720 | 2.740 | 2.740 | 7,138,200 |
| 2024-04-23 | 2.710 | 2.770 | 2.660 | 2.740 | 2.740 | 6,505,600 |
| 2024-04-22 | 2.770 | 2.810 | 2.680 | 2.700 | 2.700 | 7,802,683 |
| 2024-04-19 | 2.850 | 2.870 | 2.770 | 2.780 | 2.780 | 8,553,083 |
| 2024-04-18 | 2.980 | 2.980 | 2.810 | 2.840 | 2.840 | 11,530,600 |
| 2024-04-17 | 2.740 | 2.990 | 2.740 | 2.940 | 2.940 | 19,517,581 |
| 2024-04-16 | 2.980 | 2.980 | 2.740 | 2.740 | 2.740 | 23,333,603 |
| 2024-04-15 | 3.240 | 3.300 | 3.020 | 3.040 | 3.040 | 23,553,354 |
| 2024-04-12 | 3.410 | 3.480 | 3.330 | 3.360 | 3.360 | 15,060,481 |
| 2024-04-11 | 3.480 | 3.560 | 3.430 | 3.460 | 3.460 | 21,696,048 |
| 2024-04-10 | 3.600 | 3.620 | 3.410 | 3.420 | 3.420 | 39,326,948 |
| 2024-04-09 | 3.200 | 3.520 | 3.190 | 3.520 | 3.520 | 24,174,499 |
| 2024-04-08 | 3.310 | 3.350 | 3.160 | 3.200 | 3.200 | 14,134,300 |
| 2024-04-03 | 3.600 | 3.600 | 3.310 | 3.330 | 3.330 | 22,384,000 |
| 2024-04-02 | 3.350 | 3.500 | 3.300 | 3.450 | 3.450 | 23,509,549 |
| 2024-04-01 | 3.160 | 3.400 | 3.150 | 3.350 | 3.350 | 16,635,771 |
| 2024-03-29 | 3.190 | 3.210 | 3.120 | 3.170 | 3.170 | 3,238,100 |
| 2024-03-28 | 3.130 | 3.240 | 3.090 | 3.180 | 3.180 | 12,971,131 |
| 2024-03-27 | 3.300 | 3.360 | 3.170 | 3.180 | 3.180 | 9,448,500 |
| 2024-03-26 | 3.120 | 3.290 | 3.110 | 3.250 | 3.250 | 10,120,500 |
| 2024-03-25 | 3.460 | 3.460 | 3.180 | 3.180 | 3.180 | 15,522,740 |
| 2024-03-22 | 3.370 | 3.390 | 3.260 | 3.310 | 3.310 | 8,717,196 |
| 2024-03-21 | 3.330 | 3.440 | 3.320 | 3.370 | 3.370 | 11,976,604 |
| 2024-03-20 | 3.320 | 3.350 | 3.280 | 3.340 | 3.340 | 9,653,004 |
| 2024-03-19 | 3.350 | 3.380 | 3.300 | 3.320 | 3.320 | 9,828,208 |
| 2024-03-18 | 3.440 | 3.440 | 3.300 | 3.360 | 3.360 | 16,200,323 |
| 2024-03-15 | 3.240 | 3.450 | 3.190 | 3.410 | 3.410 | 21,953,400 |
| 2024-03-14 | 3.130 | 3.270 | 3.100 | 3.240 | 3.240 | 17,037,368 |
| 2024-03-13 | 3.140 | 3.160 | 3.090 | 3.130 | 3.130 | 6,709,200 |
| 2024-03-12 | 3.120 | 3.140 | 3.090 | 3.140 | 3.140 | 7,938,800 |
| 2024-03-11 | 3.050 | 3.150 | 3.030 | 3.130 | 3.130 | 10,752,500 |
| 2024-03-08 | 3.030 | 3.060 | 3.000 | 3.040 | 3.040 | 4,897,900 |
| 2024-03-07 | 3.050 | 3.100 | 3.010 | 3.020 | 3.020 | 8,014,902 |
| 2024-03-06 | 3.020 | 3.050 | 2.980 | 3.020 | 3.020 | 5,212,700 |
| 2024-03-05 | 3.070 | 3.080 | 3.010 | 3.020 | 3.020 | 6,935,400 |
| 2024-03-04 | 3.180 | 3.180 | 3.020 | 3.100 | 3.100 | 10,073,302 |
| 2024-03-01 | 3.080 | 3.110 | 3.040 | 3.090 | 3.090 | 9,206,100 |
| 2024-02-29 | 2.970 | 3.100 | 2.940 | 3.080 | 3.080 | 12,863,908 |
| 2024-02-28 | 3.350 | 3.350 | 3.020 | 3.030 | 3.030 | 26,218,510 |
| 2024-02-27 | 3.180 | 3.240 | 3.150 | 3.230 | 3.230 | 13,132,900 |
| 2024-02-26 | 3.250 | 3.270 | 3.110 | 3.200 | 3.200 | 17,479,202 |
| 2024-02-23 | 3.060 | 3.120 | 3.010 | 3.120 | 3.120 | 15,317,900 |
| 2024-02-22 | 3.040 | 3.080 | 2.980 | 3.040 | 3.040 | 10,945,700 |
| 2024-02-21 | 2.840 | 3.070 | 2.800 | 3.000 | 3.000 | 17,551,422 |
| 2024-02-20 | 2.850 | 2.950 | 2.770 | 2.820 | 2.820 | 15,442,900 |
| 2024-02-19 | 2.760 | 2.980 | 2.760 | 2.860 | 2.860 | 19,242,102 |
| 2024-02-08 | 2.560 | 2.760 | 2.510 | 2.760 | 2.760 | 20,754,176 |
| 2024-02-07 | 2.690 | 2.690 | 2.470 | 2.510 | 2.510 | 14,686,157 |
| 2024-02-06 | 2.600 | 2.770 | 2.410 | 2.640 | 2.640 | 24,125,281 |
| 2024-02-05 | 2.940 | 2.940 | 2.650 | 2.650 | 2.650 | 17,731,700 |
| 2024-02-02 | 3.130 | 3.200 | 2.810 | 2.940 | 2.940 | 17,736,900 |
| 2024-02-01 | 3.200 | 3.230 | 3.100 | 3.110 | 3.110 | 13,336,226 |
| 2024-01-31 | 3.260 | 3.510 | 3.240 | 3.250 | 3.250 | 18,385,368 |
| 2024-01-30 | 3.790 | 3.790 | 3.360 | 3.360 | 3.360 | 33,932,449 |
| 2024-01-29 | 3.860 | 3.890 | 3.660 | 3.730 | 3.730 | 22,034,250 |
| 2024-01-26 | 3.910 | 3.970 | 3.810 | 3.890 | 3.890 | 19,084,900 |
| 2024-01-25 | 3.950 | 3.950 | 3.800 | 3.910 | 3.910 | 29,629,000 |
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.