Goldlok Toys Holdings Guangdong Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.760	4.820	4.680	4.770	4.770	26,486,902
2023-05-04	4.880	4.930	4.690	4.720	4.720	40,790,920
2023-04-28	4.340	4.760	4.290	4.760	4.760	48,170,900
2023-04-27	4.250	4.390	4.180	4.330	4.330	18,572,798
2023-04-26	4.200	4.270	4.150	4.240	4.240	13,193,700
2023-04-25	4.320	4.320	4.140	4.200	4.200	14,071,800
2023-04-24	4.260	4.390	4.160	4.290	4.290	16,572,295
2023-04-21	4.410	4.410	4.180	4.240	4.240	17,252,837
2023-04-20	4.410	4.470	4.370	4.410	4.410	8,102,600
2023-04-19	4.500	4.510	4.390	4.390	4.390	9,895,700
2023-04-18	4.490	4.530	4.410	4.480	4.480	8,904,900
2023-04-17	4.550	4.590	4.470	4.500	4.500	12,290,500
2023-04-14	4.510	4.600	4.470	4.560	4.560	12,480,800
2023-04-13	4.470	4.610	4.450	4.510	4.510	15,197,298
2023-04-12	4.450	4.550	4.390	4.480	4.480	14,191,752
2023-04-11	4.450	4.510	4.400	4.440	4.440	10,778,300
2023-04-10	4.560	4.570	4.430	4.450	4.450	14,492,700
2023-04-07	4.520	4.570	4.500	4.540	4.540	8,656,700
2023-04-06	4.580	4.580	4.460	4.510	4.510	14,685,300
2023-04-04	4.670	4.700	4.560	4.580	4.580	16,157,398
2023-04-03	4.770	4.790	4.640	4.710	4.710	23,312,800
2023-03-31	4.610	4.790	4.550	4.780	4.780	23,821,000
2023-03-30	4.680	4.730	4.600	4.610	4.610	20,377,042
2023-03-29	4.740	4.810	4.660	4.770	4.770	21,967,604
2023-03-28	4.710	4.800	4.640	4.680	4.680	22,091,200
2023-03-27	4.870	4.950	4.630	4.720	4.720	41,607,200
2023-03-24	4.670	4.950	4.640	4.880	4.880	45,425,400
2023-03-23	4.630	4.750	4.570	4.670	4.670	21,282,100
2023-03-22	4.630	4.680	4.610	4.630	4.630	18,593,700
2023-03-21	4.590	4.640	4.460	4.630	4.630	23,785,800
2023-03-20	4.520	4.640	4.470	4.560	4.560	22,607,300
2023-03-17	4.480	4.600	4.470	4.490	4.490	18,289,500
2023-03-16	4.410	4.600	4.320	4.480	4.480	33,199,500
2023-03-15	4.370	4.450	4.350	4.400	4.400	13,764,200
2023-03-14	4.380	4.410	4.280	4.370	4.370	20,399,600
2023-03-13	4.500	4.520	4.230	4.390	4.390	34,933,281
2023-03-10	4.640	4.660	4.460	4.490	4.490	30,672,298
2023-03-09	4.570	4.690	4.500	4.650	4.650	25,387,700
2023-03-08	4.540	4.560	4.460	4.560	4.560	17,253,665
2023-03-07	4.660	4.730	4.540	4.540	4.540	25,909,119
2023-03-06	4.660	4.670	4.570	4.620	4.620	19,498,702
2023-03-03	4.670	4.750	4.610	4.650	4.650	27,690,400
2023-03-02	4.730	4.740	4.650	4.690	4.690	33,582,500
2023-03-01	4.450	4.730	4.440	4.710	4.710	65,746,501
2023-02-28	4.400	4.490	4.380	4.460	4.460	25,449,202
2023-02-27	4.410	4.450	4.360	4.390	4.390	21,141,528
2023-02-24	4.390	4.410	4.290	4.380	4.380	29,576,708
2023-02-23	4.530	4.560	4.360	4.380	4.380	44,510,000
2023-02-22	4.510	4.530	4.460	4.490	4.490	28,074,500
2023-02-21	4.630	4.690	4.510	4.550	4.550	45,801,774
2023-02-20	4.460	4.730	4.420	4.650	4.650	54,698,668
2023-02-17	4.490	4.640	4.450	4.520	4.520	47,526,639
2023-02-16	4.640	4.770	4.450	4.460	4.460	85,067,731
2023-02-15	4.600	4.680	4.560	4.600	4.600	52,687,347
2023-02-14	4.750	4.810	4.560	4.590	4.590	80,427,106
2023-02-13	4.810	4.860	4.640	4.750	4.750	95,414,981
2023-02-10	4.830	5.000	4.700	4.870	4.870	103,236,968
2023-02-09	5.200	5.200	4.870	4.990	4.990	205,295,022
2023-02-08	5.130	5.500	4.820	5.410	5.410	178,071,404
2023-02-07	4.710	5.100	4.700	5.000	5.000	154,660,469

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.