Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.600 | 4.780 | 4.410 | 4.640 | 4.640 | 115,856,089 |
| 2023-02-03 | 4.580 | 4.970 | 4.450 | 4.780 | 4.780 | 144,705,729 |
| 2023-02-02 | 4.210 | 4.530 | 4.080 | 4.530 | 4.530 | 106,097,591 |
| 2023-02-01 | 3.960 | 4.250 | 3.930 | 4.120 | 4.120 | 65,124,249 |
| 2023-01-31 | 3.830 | 3.950 | 3.760 | 3.920 | 3.920 | 38,585,942 |
| 2023-01-30 | 3.800 | 3.880 | 3.710 | 3.840 | 3.840 | 40,888,842 |
| 2023-01-20 | 3.660 | 3.810 | 3.620 | 3.800 | 3.800 | 29,517,668 |
| 2023-01-19 | 3.760 | 3.780 | 3.650 | 3.650 | 3.650 | 25,011,860 |
| 2023-01-18 | 3.710 | 3.860 | 3.690 | 3.780 | 3.780 | 22,980,432 |
| 2023-01-17 | 3.700 | 3.770 | 3.640 | 3.740 | 3.740 | 27,722,328 |
| 2023-01-16 | 3.820 | 3.830 | 3.660 | 3.700 | 3.700 | 42,885,602 |
| 2023-01-13 | 4.020 | 4.030 | 3.760 | 3.820 | 3.820 | 57,716,802 |
| 2023-01-12 | 4.310 | 4.340 | 3.940 | 3.980 | 3.980 | 94,920,174 |
| 2023-01-11 | 3.940 | 4.150 | 3.830 | 4.110 | 4.110 | 73,252,998 |
| 2023-01-10 | 4.120 | 4.150 | 3.910 | 3.930 | 3.930 | 64,578,798 |
| 2023-01-09 | 3.830 | 4.070 | 3.830 | 4.020 | 4.020 | 96,415,300 |
| 2023-01-06 | 3.840 | 4.000 | 3.760 | 3.840 | 3.840 | 94,282,642 |
| 2023-01-05 | 4.220 | 4.220 | 3.750 | 3.890 | 3.890 | 154,302,025 |
| 2023-01-04 | 3.740 | 3.980 | 3.730 | 3.840 | 3.840 | 48,596,458 |
| 2023-01-03 | 3.760 | 3.910 | 3.700 | 3.730 | 3.730 | 41,618,808 |
| 2022-12-30 | 3.610 | 3.780 | 3.560 | 3.760 | 3.760 | 39,247,904 |
| 2022-12-29 | 3.640 | 3.700 | 3.610 | 3.620 | 3.620 | 20,421,274 |
| 2022-12-28 | 3.650 | 3.710 | 3.610 | 3.630 | 3.630 | 24,939,600 |
| 2022-12-27 | 3.780 | 3.810 | 3.650 | 3.670 | 3.670 | 34,827,111 |
| 2022-12-26 | 3.760 | 3.820 | 3.610 | 3.780 | 3.780 | 43,593,500 |
| 2022-12-23 | 3.670 | 3.690 | 3.580 | 3.670 | 3.670 | 30,694,600 |
| 2022-12-22 | 3.700 | 3.840 | 3.630 | 3.670 | 3.670 | 45,452,413 |
| 2022-12-21 | 3.730 | 3.810 | 3.650 | 3.720 | 3.720 | 40,259,235 |
| 2022-12-20 | 3.730 | 3.770 | 3.610 | 3.700 | 3.700 | 46,429,663 |
| 2022-12-19 | 3.730 | 4.010 | 3.700 | 3.730 | 3.730 | 104,925,582 |
| 2022-12-16 | 3.580 | 3.940 | 3.580 | 3.830 | 3.830 | 137,791,982 |
| 2022-12-15 | 3.900 | 3.910 | 3.580 | 3.580 | 3.580 | 108,797,800 |
| 2022-12-14 | 3.800 | 4.110 | 3.770 | 3.980 | 3.980 | 70,596,000 |
| 2022-12-13 | 3.790 | 3.920 | 3.740 | 3.840 | 3.840 | 49,881,800 |
| 2022-12-12 | 3.750 | 3.900 | 3.710 | 3.770 | 3.770 | 68,045,600 |
| 2022-12-09 | 3.770 | 3.880 | 3.630 | 3.650 | 3.650 | 50,212,701 |
| 2022-12-08 | 3.730 | 3.800 | 3.570 | 3.770 | 3.770 | 57,198,700 |
| 2022-12-07 | 3.730 | 3.870 | 3.710 | 3.780 | 3.780 | 60,948,008 |
| 2022-12-06 | 3.830 | 4.090 | 3.660 | 3.730 | 3.730 | 92,412,812 |
| 2022-12-05 | 4.020 | 4.070 | 3.610 | 3.890 | 3.890 | 148,082,511 |
| 2022-12-02 | 3.490 | 3.760 | 3.460 | 3.760 | 3.760 | 45,408,900 |
| 2022-12-01 | 3.510 | 3.610 | 3.400 | 3.420 | 3.420 | 83,346,050 |
| 2022-11-30 | 3.620 | 3.660 | 3.340 | 3.430 | 3.430 | 104,030,100 |
| 2022-11-29 | 3.650 | 3.820 | 3.560 | 3.620 | 3.620 | 132,581,814 |
| 2022-11-28 | 3.820 | 4.150 | 3.660 | 3.710 | 3.710 | 219,812,524 |
| 2022-11-25 | 3.400 | 3.780 | 3.380 | 3.780 | 3.780 | 219,385,618 |
| 2022-11-24 | 3.550 | 3.550 | 3.110 | 3.440 | 3.440 | 294,178,281 |
| 2022-11-23 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 7,318,500 |
| 2022-11-22 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 11,785,600 |
| 2022-11-21 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2022-11-18 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2022-11-17 | 2.440 | 2.670 | 2.440 | 2.670 | 2.670 | 111,897,274 |
| 2022-11-16 | 2.360 | 2.490 | 2.350 | 2.430 | 2.430 | 36,111,874 |
| 2022-11-15 | 2.340 | 2.410 | 2.340 | 2.380 | 2.380 | 19,525,600 |
| 2022-11-14 | 2.360 | 2.400 | 2.340 | 2.360 | 2.360 | 22,961,725 |
| 2022-11-11 | 2.400 | 2.420 | 2.370 | 2.370 | 2.370 | 30,315,700 |
| 2022-11-10 | 2.390 | 2.400 | 2.350 | 2.370 | 2.370 | 19,693,914 |
| 2022-11-09 | 2.380 | 2.430 | 2.360 | 2.390 | 2.390 | 20,162,100 |
| 2022-11-08 | 2.380 | 2.390 | 2.330 | 2.380 | 2.380 | 27,272,760 |
| 2022-11-07 | 2.350 | 2.380 | 2.330 | 2.380 | 2.380 | 30,888,500 |
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.