Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.340 | 3.450 | 3.340 | 3.430 | 3.430 | 14,753,036 |
| 2023-10-30 | 3.250 | 3.350 | 3.240 | 3.330 | 3.330 | 8,580,680 |
| 2023-10-27 | 3.220 | 3.280 | 3.210 | 3.270 | 3.270 | 5,886,200 |
| 2023-10-26 | 3.200 | 3.240 | 3.160 | 3.230 | 3.230 | 9,203,402 |
| 2023-10-25 | 3.180 | 3.240 | 3.150 | 3.190 | 3.190 | 10,645,600 |
| 2023-10-24 | 3.080 | 3.160 | 3.040 | 3.150 | 3.150 | 18,778,500 |
| 2023-10-23 | 3.100 | 3.180 | 3.020 | 3.050 | 3.050 | 13,371,000 |
| 2023-10-20 | 3.170 | 3.200 | 3.130 | 3.130 | 3.130 | 5,628,536 |
| 2023-10-19 | 3.170 | 3.240 | 3.150 | 3.160 | 3.160 | 7,159,000 |
| 2023-10-18 | 3.260 | 3.270 | 3.170 | 3.170 | 3.170 | 8,420,118 |
| 2023-10-17 | 3.310 | 3.310 | 3.240 | 3.250 | 3.250 | 5,529,500 |
| 2023-10-16 | 3.320 | 3.350 | 3.280 | 3.300 | 3.300 | 5,897,220 |
| 2023-10-13 | 3.390 | 3.400 | 3.300 | 3.300 | 3.300 | 7,433,200 |
| 2023-10-12 | 3.420 | 3.430 | 3.370 | 3.410 | 3.410 | 4,256,220 |
| 2023-10-11 | 3.380 | 3.420 | 3.350 | 3.400 | 3.400 | 5,591,600 |
| 2023-10-10 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 5,688,500 |
| 2023-10-09 | 3.500 | 3.530 | 3.360 | 3.370 | 3.370 | 9,466,500 |
| 2023-09-28 | 3.430 | 3.500 | 3.420 | 3.490 | 3.490 | 6,606,300 |
| 2023-09-27 | 3.350 | 3.450 | 3.320 | 3.410 | 3.410 | 7,032,200 |
| 2023-09-26 | 3.400 | 3.410 | 3.340 | 3.350 | 3.350 | 4,184,200 |
| 2023-09-25 | 3.500 | 3.500 | 3.360 | 3.370 | 3.370 | 6,337,500 |
| 2023-09-22 | 3.350 | 3.470 | 3.330 | 3.450 | 3.450 | 7,595,400 |
| 2023-09-21 | 3.400 | 3.420 | 3.330 | 3.340 | 3.340 | 4,331,000 |
| 2023-09-20 | 3.420 | 3.470 | 3.390 | 3.400 | 3.400 | 5,579,820 |
| 2023-09-19 | 3.500 | 3.580 | 3.430 | 3.440 | 3.440 | 6,792,100 |
| 2023-09-18 | 3.430 | 3.510 | 3.350 | 3.500 | 3.500 | 7,309,500 |
| 2023-09-15 | 3.380 | 3.420 | 3.350 | 3.410 | 3.410 | 4,508,300 |
| 2023-09-14 | 3.440 | 3.470 | 3.370 | 3.380 | 3.380 | 6,521,000 |
| 2023-09-13 | 3.520 | 3.520 | 3.410 | 3.450 | 3.450 | 5,601,000 |
| 2023-09-12 | 3.580 | 3.580 | 3.510 | 3.520 | 3.520 | 5,740,200 |
| 2023-09-11 | 3.580 | 3.600 | 3.540 | 3.580 | 3.580 | 4,900,400 |
| 2023-09-08 | 3.650 | 3.650 | 3.540 | 3.580 | 3.580 | 5,370,400 |
| 2023-09-07 | 3.680 | 3.720 | 3.650 | 3.650 | 3.650 | 5,522,300 |
| 2023-09-06 | 3.660 | 3.750 | 3.620 | 3.690 | 3.690 | 10,448,000 |
| 2023-09-05 | 3.690 | 3.690 | 3.630 | 3.660 | 3.660 | 7,203,400 |
| 2023-09-04 | 3.590 | 3.680 | 3.590 | 3.680 | 3.680 | 5,145,200 |
| 2023-09-01 | 3.610 | 3.650 | 3.570 | 3.580 | 3.580 | 5,327,500 |
| 2023-08-31 | 3.690 | 3.690 | 3.620 | 3.620 | 3.620 | 6,775,300 |
| 2023-08-30 | 3.650 | 3.700 | 3.640 | 3.680 | 3.680 | 5,699,700 |
| 2023-08-29 | 3.550 | 3.640 | 3.510 | 3.630 | 3.630 | 7,728,500 |
| 2023-08-28 | 3.600 | 3.640 | 3.520 | 3.530 | 3.530 | 13,745,500 |
| 2023-08-25 | 3.520 | 3.550 | 3.440 | 3.440 | 3.440 | 6,416,002 |
| 2023-08-24 | 3.580 | 3.580 | 3.510 | 3.530 | 3.530 | 4,357,104 |
| 2023-08-23 | 3.610 | 3.620 | 3.550 | 3.560 | 3.560 | 3,655,200 |
| 2023-08-22 | 3.640 | 3.670 | 3.540 | 3.620 | 3.620 | 6,427,900 |
| 2023-08-21 | 3.630 | 3.710 | 3.610 | 3.640 | 3.640 | 5,010,000 |
| 2023-08-18 | 3.730 | 3.760 | 3.620 | 3.640 | 3.640 | 4,946,100 |
| 2023-08-17 | 3.680 | 3.730 | 3.610 | 3.730 | 3.730 | 5,680,100 |
| 2023-08-16 | 3.740 | 3.740 | 3.640 | 3.660 | 3.660 | 6,044,968 |
| 2023-08-15 | 3.760 | 3.780 | 3.700 | 3.730 | 3.730 | 3,528,900 |
| 2023-08-14 | 3.710 | 3.780 | 3.680 | 3.760 | 3.760 | 5,799,300 |
| 2023-08-11 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 3,807,600 |
| 2023-08-10 | 3.800 | 3.820 | 3.780 | 3.810 | 3.810 | 2,333,600 |
| 2023-08-09 | 3.880 | 3.880 | 3.790 | 3.800 | 3.800 | 5,429,600 |
| 2023-08-08 | 3.820 | 3.890 | 3.800 | 3.880 | 3.880 | 6,024,200 |
| 2023-08-07 | 3.870 | 3.880 | 3.820 | 3.830 | 3.830 | 4,700,500 |
| 2023-08-04 | 3.910 | 3.940 | 3.860 | 3.870 | 3.870 | 5,910,800 |
| 2023-08-03 | 3.920 | 3.930 | 3.870 | 3.900 | 3.900 | 5,366,400 |
| 2023-08-02 | 3.940 | 3.960 | 3.910 | 3.940 | 3.940 | 4,792,400 |
| 2023-08-01 | 3.990 | 4.030 | 3.940 | 3.960 | 3.960 | 9,901,000 |
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.