Goldlok Toys Holdings Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.310	2.350	2.300	2.340	2.340	30,211,702
2022-11-03	2.330	2.430	2.310	2.310	2.310	39,570,300
2022-11-02	2.260	2.390	2.240	2.330	2.330	63,951,100
2022-11-01	2.200	2.290	2.180	2.270	2.270	52,927,376
2022-10-31	2.110	2.190	2.110	2.160	2.160	36,181,246
2022-10-28	2.190	2.240	2.140	2.140	2.140	56,183,411
2022-10-27	2.150	2.340	2.140	2.270	2.270	107,861,011
2022-10-26	2.070	2.200	2.070	2.140	2.140	69,302,491
2022-10-25	2.160	2.200	2.070	2.090	2.090	112,596,410
2022-10-24	2.680	2.690	2.250	2.270	2.270	190,632,523
2022-10-21	2.260	2.490	2.230	2.490	2.490	97,014,324
2022-10-20	2.250	2.280	2.200	2.260	2.260	24,521,548
2022-10-19	2.180	2.250	2.170	2.250	2.250	23,731,300
2022-10-18	2.230	2.250	2.180	2.200	2.200	25,126,000
2022-10-17	2.180	2.290	2.160	2.250	2.250	29,574,002
2022-10-14	2.150	2.190	2.130	2.170	2.170	20,413,600
2022-10-13	2.040	2.170	2.020	2.140	2.140	29,432,800
2022-10-12	1.980	2.050	1.950	2.040	2.040	15,354,298
2022-10-11	1.960	1.990	1.930	1.990	1.990	12,797,900
2022-10-10	2.010	2.030	1.960	1.970	1.970	13,187,100
2022-09-30	2.020	2.040	1.990	2.010	2.010	10,662,342
2022-09-29	2.100	2.100	2.000	2.020	2.020	17,838,400
2022-09-28	2.120	2.140	2.060	2.060	2.060	17,133,500
2022-09-27	2.030	2.120	2.030	2.120	2.120	21,357,047
2022-09-26	2.070	2.080	2.020	2.020	2.020	14,615,800
2022-09-23	2.150	2.150	2.080	2.090	2.090	12,675,500
2022-09-22	2.180	2.200	2.130	2.130	2.130	14,767,342
2022-09-21	2.150	2.200	2.130	2.180	2.180	16,678,512
2022-09-20	2.120	2.200	2.110	2.170	2.170	22,929,800
2022-09-19	2.140	2.140	2.070	2.110	2.110	17,887,794
2022-09-16	2.210	2.210	2.120	2.120	2.120	16,443,980
2022-09-15	2.280	2.280	2.170	2.210	2.210	28,293,285
2022-09-14	2.280	2.300	2.240	2.260	2.260	17,173,870
2022-09-13	2.300	2.330	2.280	2.300	2.300	16,373,061
2022-09-09	2.340	2.340	2.280	2.300	2.300	20,208,950
2022-09-08	2.340	2.370	2.300	2.340	2.340	28,313,200
2022-09-07	2.370	2.370	2.320	2.330	2.330	20,365,800
2022-09-06	2.370	2.370	2.330	2.360	2.360	15,051,208
2022-09-05	2.370	2.400	2.330	2.360	2.360	16,131,900
2022-09-02	2.300	2.380	2.300	2.360	2.360	22,098,804
2022-09-01	2.320	2.350	2.290	2.310	2.310	17,534,929
2022-08-31	2.380	2.390	2.300	2.310	2.310	22,458,499
2022-08-30	2.330	2.380	2.330	2.370	2.370	24,665,094
2022-08-29	2.280	2.340	2.230	2.330	2.330	22,039,472
2022-08-26	2.340	2.380	2.310	2.310	2.310	26,871,998
2022-08-25	2.360	2.380	2.310	2.350	2.350	24,465,402
2022-08-24	2.480	2.480	2.350	2.350	2.350	31,174,902
2022-08-23	2.480	2.490	2.440	2.460	2.460	26,242,100
2022-08-22	2.480	2.520	2.450	2.500	2.500	33,822,800
2022-08-19	2.520	2.560	2.460	2.470	2.470	36,112,500
2022-08-18	2.530	2.570	2.500	2.520	2.520	51,959,102
2022-08-17	2.660	2.710	2.520	2.570	2.570	82,549,926
2022-08-16	2.600	2.620	2.550	2.590	2.590	54,170,302
2022-08-15	2.530	2.620	2.510	2.600	2.600	78,184,789
2022-08-12	2.500	2.590	2.460	2.520	2.520	71,257,167
2022-08-11	2.490	2.530	2.440	2.480	2.480	66,025,312
2022-08-10	2.380	2.510	2.350	2.470	2.470	76,729,702
2022-08-09	2.360	2.440	2.350	2.390	2.390	52,300,540
2022-08-08	2.330	2.390	2.310	2.360	2.360	35,271,300
2022-08-05	2.400	2.410	2.310	2.350	2.350	33,885,300

← NewerPage 17 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.