Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.880 | 4.030 | 3.880 | 4.010 | 4.010 | 14,975,800 |
| 2023-07-28 | 3.790 | 3.900 | 3.770 | 3.890 | 3.890 | 9,793,900 |
| 2023-07-27 | 3.870 | 3.880 | 3.800 | 3.810 | 3.810 | 6,378,400 |
| 2023-07-26 | 3.930 | 3.950 | 3.840 | 3.870 | 3.870 | 9,421,736 |
| 2023-07-25 | 3.930 | 3.990 | 3.900 | 3.950 | 3.950 | 7,857,000 |
| 2023-07-24 | 3.910 | 3.930 | 3.880 | 3.900 | 3.900 | 4,373,800 |
| 2023-07-21 | 3.940 | 3.950 | 3.880 | 3.910 | 3.910 | 5,948,300 |
| 2023-07-20 | 3.930 | 4.020 | 3.900 | 3.900 | 3.900 | 7,361,300 |
| 2023-07-19 | 3.960 | 3.970 | 3.900 | 3.920 | 3.920 | 6,967,600 |
| 2023-07-18 | 3.980 | 4.000 | 3.940 | 3.950 | 3.950 | 5,489,436 |
| 2023-07-17 | 4.040 | 4.040 | 3.960 | 3.980 | 3.980 | 6,020,700 |
| 2023-07-14 | 3.990 | 4.080 | 3.940 | 4.040 | 4.040 | 8,441,404 |
| 2023-07-13 | 4.010 | 4.040 | 3.970 | 3.980 | 3.980 | 7,955,504 |
| 2023-07-12 | 4.150 | 4.150 | 3.980 | 3.990 | 3.990 | 10,689,836 |
| 2023-07-11 | 4.050 | 4.140 | 4.030 | 4.100 | 4.100 | 6,936,304 |
| 2023-07-10 | 4.050 | 4.120 | 3.980 | 4.040 | 4.040 | 10,625,536 |
| 2023-07-07 | 4.110 | 4.110 | 4.040 | 4.050 | 4.050 | 5,622,900 |
| 2023-07-06 | 4.230 | 4.230 | 4.090 | 4.110 | 4.110 | 6,600,000 |
| 2023-07-05 | 4.200 | 4.220 | 4.130 | 4.150 | 4.150 | 5,471,202 |
| 2023-07-04 | 4.210 | 4.330 | 4.200 | 4.230 | 4.230 | 9,636,800 |
| 2023-07-03 | 4.160 | 4.230 | 4.140 | 4.210 | 4.210 | 6,674,868 |
| 2023-06-30 | 4.110 | 4.200 | 4.080 | 4.160 | 4.160 | 8,343,268 |
| 2023-06-29 | 4.100 | 4.130 | 4.080 | 4.100 | 4.100 | 5,579,000 |
| 2023-06-28 | 4.120 | 4.140 | 4.000 | 4.100 | 4.100 | 9,713,778 |
| 2023-06-27 | 3.970 | 4.130 | 3.970 | 4.120 | 4.120 | 11,976,300 |
| 2023-06-26 | 4.090 | 4.110 | 3.960 | 3.970 | 3.970 | 11,731,100 |
| 2023-06-21 | 4.190 | 4.200 | 4.100 | 4.100 | 4.100 | 6,366,800 |
| 2023-06-20 | 4.300 | 4.300 | 4.170 | 4.180 | 4.180 | 8,537,204 |
| 2023-06-19 | 4.380 | 4.380 | 4.180 | 4.240 | 4.240 | 13,202,800 |
| 2023-06-16 | 4.230 | 4.360 | 4.210 | 4.280 | 4.280 | 9,513,700 |
| 2023-06-15 | 4.380 | 4.390 | 4.210 | 4.240 | 4.240 | 10,209,846 |
| 2023-06-14 | 4.310 | 4.310 | 4.230 | 4.270 | 4.270 | 7,790,800 |
| 2023-06-13 | 4.170 | 4.380 | 4.140 | 4.310 | 4.310 | 16,834,877 |
| 2023-06-12 | 4.160 | 4.200 | 4.060 | 4.170 | 4.170 | 10,866,604 |
| 2023-06-09 | 4.240 | 4.270 | 4.130 | 4.140 | 4.140 | 16,354,419 |
| 2023-06-08 | 4.360 | 4.370 | 4.200 | 4.240 | 4.240 | 13,687,702 |
| 2023-06-07 | 4.320 | 4.480 | 4.260 | 4.350 | 4.350 | 16,897,500 |
| 2023-06-06 | 4.460 | 4.460 | 4.280 | 4.300 | 4.300 | 10,303,800 |
| 2023-06-05 | 4.440 | 4.490 | 4.390 | 4.430 | 4.430 | 10,002,400 |
| 2023-06-02 | 4.390 | 4.440 | 4.350 | 4.390 | 4.390 | 7,548,100 |
| 2023-06-01 | 4.350 | 4.470 | 4.290 | 4.390 | 4.390 | 10,240,700 |
| 2023-05-31 | 4.350 | 4.380 | 4.290 | 4.350 | 4.350 | 5,933,200 |
| 2023-05-30 | 4.340 | 4.370 | 4.260 | 4.340 | 4.340 | 11,507,900 |
| 2023-05-29 | 4.510 | 4.550 | 4.310 | 4.340 | 4.340 | 16,251,300 |
| 2023-05-26 | 4.440 | 4.530 | 4.310 | 4.520 | 4.520 | 15,803,302 |
| 2023-05-25 | 4.390 | 4.460 | 4.330 | 4.410 | 4.410 | 10,907,100 |
| 2023-05-24 | 4.430 | 4.470 | 4.350 | 4.430 | 4.430 | 12,180,500 |
| 2023-05-23 | 4.620 | 4.640 | 4.420 | 4.420 | 4.420 | 18,198,600 |
| 2023-05-22 | 4.850 | 4.930 | 4.530 | 4.540 | 4.540 | 33,577,098 |
| 2023-05-19 | 4.870 | 4.930 | 4.820 | 4.830 | 4.830 | 17,788,600 |
| 2023-05-18 | 4.750 | 4.870 | 4.680 | 4.860 | 4.860 | 16,083,702 |
| 2023-05-17 | 4.680 | 4.730 | 4.630 | 4.720 | 4.720 | 12,323,300 |
| 2023-05-16 | 4.850 | 4.860 | 4.660 | 4.690 | 4.690 | 28,690,500 |
| 2023-05-15 | 4.750 | 5.040 | 4.680 | 4.900 | 4.900 | 48,902,861 |
| 2023-05-12 | 4.680 | 4.840 | 4.610 | 4.750 | 4.750 | 25,567,499 |
| 2023-05-11 | 4.550 | 4.690 | 4.530 | 4.680 | 4.680 | 18,364,599 |
| 2023-05-10 | 4.570 | 4.650 | 4.500 | 4.550 | 4.550 | 14,675,202 |
| 2023-05-09 | 4.570 | 4.670 | 4.560 | 4.580 | 4.580 | 17,353,900 |
| 2023-05-08 | 4.760 | 4.770 | 4.550 | 4.610 | 4.610 | 27,869,004 |
| 2023-05-05 | 4.760 | 4.820 | 4.680 | 4.770 | 4.770 | 26,486,902 |
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.