Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.940 | 4.100 | 3.850 | 3.950 | 3.950 | 37,886,987 |
| 2024-01-23 | 3.850 | 3.950 | 3.640 | 3.950 | 3.950 | 47,672,738 |
| 2024-01-22 | 3.720 | 4.090 | 3.710 | 3.880 | 3.880 | 55,303,500 |
| 2024-01-19 | 3.710 | 3.780 | 3.690 | 3.720 | 3.720 | 6,912,326 |
| 2024-01-18 | 3.700 | 3.740 | 3.570 | 3.720 | 3.720 | 8,551,700 |
| 2024-01-17 | 3.780 | 3.810 | 3.720 | 3.720 | 3.720 | 6,762,300 |
| 2024-01-16 | 3.840 | 3.840 | 3.700 | 3.770 | 3.770 | 9,235,377 |
| 2024-01-15 | 3.800 | 3.870 | 3.790 | 3.810 | 3.810 | 6,035,800 |
| 2024-01-12 | 3.890 | 3.950 | 3.790 | 3.810 | 3.810 | 10,172,700 |
| 2024-01-11 | 3.790 | 3.900 | 3.770 | 3.890 | 3.890 | 9,754,746 |
| 2024-01-10 | 3.830 | 3.900 | 3.800 | 3.800 | 3.800 | 11,977,540 |
| 2024-01-09 | 3.800 | 3.870 | 3.800 | 3.820 | 3.820 | 8,857,100 |
| 2024-01-08 | 3.850 | 3.990 | 3.820 | 3.820 | 3.820 | 13,564,500 |
| 2024-01-05 | 4.060 | 4.180 | 3.850 | 3.880 | 3.880 | 19,515,800 |
| 2024-01-04 | 3.930 | 3.940 | 3.860 | 3.910 | 3.910 | 6,028,300 |
| 2024-01-03 | 3.880 | 3.960 | 3.840 | 3.900 | 3.900 | 10,026,300 |
| 2024-01-02 | 3.860 | 3.900 | 3.830 | 3.860 | 3.860 | 6,606,900 |
| 2023-12-29 | 3.680 | 3.860 | 3.680 | 3.850 | 3.850 | 9,492,400 |
| 2023-12-28 | 3.640 | 3.720 | 3.570 | 3.690 | 3.690 | 6,749,500 |
| 2023-12-27 | 3.690 | 3.700 | 3.610 | 3.630 | 3.630 | 6,885,000 |
| 2023-12-26 | 3.710 | 3.720 | 3.650 | 3.690 | 3.690 | 7,107,500 |
| 2023-12-25 | 3.750 | 3.800 | 3.690 | 3.700 | 3.700 | 9,682,600 |
| 2023-12-22 | 3.870 | 3.900 | 3.750 | 3.750 | 3.750 | 14,952,356 |
| 2023-12-21 | 3.720 | 3.870 | 3.720 | 3.860 | 3.860 | 15,550,936 |
| 2023-12-20 | 3.880 | 3.990 | 3.800 | 3.810 | 3.810 | 23,551,820 |
| 2023-12-19 | 3.780 | 3.920 | 3.760 | 3.900 | 3.900 | 20,022,200 |
| 2023-12-18 | 3.840 | 3.880 | 3.760 | 3.780 | 3.780 | 13,111,400 |
| 2023-12-15 | 3.780 | 3.890 | 3.720 | 3.860 | 3.860 | 14,007,400 |
| 2023-12-14 | 3.750 | 3.860 | 3.740 | 3.780 | 3.780 | 10,881,900 |
| 2023-12-13 | 3.790 | 3.810 | 3.720 | 3.740 | 3.740 | 7,894,900 |
| 2023-12-12 | 3.760 | 3.800 | 3.740 | 3.790 | 3.790 | 8,194,800 |
| 2023-12-11 | 3.760 | 3.810 | 3.720 | 3.760 | 3.760 | 12,108,917 |
| 2023-12-08 | 3.930 | 3.940 | 3.750 | 3.770 | 3.770 | 19,019,119 |
| 2023-12-07 | 3.870 | 3.960 | 3.870 | 3.910 | 3.910 | 22,391,219 |
| 2023-12-06 | 3.740 | 3.950 | 3.720 | 3.920 | 3.920 | 28,116,939 |
| 2023-12-05 | 3.830 | 3.830 | 3.730 | 3.740 | 3.740 | 7,730,900 |
| 2023-12-04 | 3.800 | 3.840 | 3.760 | 3.830 | 3.830 | 12,199,100 |
| 2023-12-01 | 3.710 | 3.800 | 3.680 | 3.800 | 3.800 | 12,883,800 |
| 2023-11-30 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 7,232,500 |
| 2023-11-29 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 9,208,200 |
| 2023-11-28 | 3.680 | 3.720 | 3.640 | 3.690 | 3.690 | 9,919,136 |
| 2023-11-27 | 3.720 | 3.720 | 3.650 | 3.670 | 3.670 | 10,458,100 |
| 2023-11-24 | 3.730 | 3.750 | 3.690 | 3.710 | 3.710 | 10,652,500 |
| 2023-11-23 | 3.740 | 3.780 | 3.700 | 3.720 | 3.720 | 12,054,604 |
| 2023-11-22 | 3.750 | 3.800 | 3.730 | 3.750 | 3.750 | 12,214,168 |
| 2023-11-21 | 3.790 | 3.870 | 3.730 | 3.790 | 3.790 | 20,779,300 |
| 2023-11-20 | 3.850 | 3.850 | 3.690 | 3.780 | 3.780 | 25,470,919 |
| 2023-11-17 | 3.900 | 3.940 | 3.800 | 3.810 | 3.810 | 40,130,984 |
| 2023-11-16 | 3.610 | 3.960 | 3.560 | 3.950 | 3.950 | 59,294,182 |
| 2023-11-15 | 3.610 | 3.610 | 3.550 | 3.600 | 3.600 | 6,048,520 |
| 2023-11-14 | 3.600 | 3.610 | 3.550 | 3.590 | 3.590 | 7,570,620 |
| 2023-11-13 | 3.550 | 3.610 | 3.540 | 3.610 | 3.610 | 7,996,000 |
| 2023-11-10 | 3.490 | 3.570 | 3.470 | 3.540 | 3.540 | 5,871,100 |
| 2023-11-09 | 3.530 | 3.570 | 3.480 | 3.520 | 3.520 | 8,202,800 |
| 2023-11-08 | 3.590 | 3.610 | 3.500 | 3.530 | 3.530 | 10,573,900 |
| 2023-11-07 | 3.560 | 3.620 | 3.520 | 3.600 | 3.600 | 11,072,580 |
| 2023-11-06 | 3.500 | 3.570 | 3.500 | 3.560 | 3.560 | 9,574,680 |
| 2023-11-03 | 3.520 | 3.520 | 3.440 | 3.490 | 3.490 | 12,165,620 |
| 2023-11-02 | 3.500 | 3.560 | 3.490 | 3.510 | 3.510 | 12,850,428 |
| 2023-11-01 | 3.430 | 3.580 | 3.400 | 3.500 | 3.500 | 19,179,900 |
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.