Goldlok Toys Holdings Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.380	2.400	2.320	2.380	2.380	41,834,400
2022-08-03	2.390	2.490	2.340	2.350	2.350	57,598,500
2022-08-02	2.460	2.460	2.280	2.370	2.370	75,566,812
2022-08-01	2.470	2.590	2.430	2.490	2.490	70,168,180
2022-07-29	2.510	2.560	2.450	2.470	2.470	81,026,484
2022-07-28	2.430	2.630	2.430	2.520	2.520	117,681,742
2022-07-27	2.410	2.550	2.390	2.470	2.470	86,525,898
2022-07-26	2.410	2.500	2.330	2.440	2.440	88,659,042
2022-07-25	2.330	2.500	2.330	2.460	2.460	126,709,502
2022-07-22	2.310	2.430	2.290	2.350	2.350	94,113,925
2022-07-21	2.310	2.360	2.260	2.300	2.300	71,198,400
2022-07-20	2.340	2.360	2.280	2.300	2.300	55,947,300
2022-07-19	2.320	2.390	2.260	2.330	2.330	95,873,104
2022-07-18	2.220	2.300	2.210	2.280	2.280	84,395,500
2022-07-15	2.290	2.290	2.190	2.190	2.190	94,096,802
2022-07-14	2.390	2.420	2.320	2.330	2.330	106,653,100
2022-07-13	2.390	2.510	2.350	2.410	2.410	126,209,967
2022-07-12	2.530	2.560	2.440	2.450	2.450	174,909,400
2022-07-11	2.570	2.860	2.570	2.710	2.710	244,279,897
2022-07-08	3.030	3.450	2.850	2.850	2.850	350,816,241
2022-07-07	3.160	3.160	2.980	3.160	3.160	210,221,484
2022-07-06	2.630	2.870	2.610	2.870	2.870	185,066,981
2022-07-05	2.500	2.610	2.450	2.610	2.610	107,181,520
2022-07-04	2.170	2.370	2.150	2.370	2.370	112,842,961
2022-07-01	2.210	2.220	2.140	2.150	2.150	50,301,890
2022-06-30	2.180	2.290	2.170	2.240	2.240	66,544,600
2022-06-29	2.220	2.310	2.180	2.180	2.180	67,712,100
2022-06-28	2.150	2.350	2.130	2.250	2.250	116,318,149
2022-06-27	2.110	2.170	2.110	2.140	2.140	60,368,900
2022-06-24	2.130	2.190	2.110	2.110	2.110	103,263,773
2022-06-23	2.040	2.240	2.040	2.190	2.190	137,569,730
2022-06-22	2.080	2.100	2.030	2.040	2.040	24,962,420
2022-06-21	2.060	2.130	2.030	2.080	2.080	45,332,767
2022-06-20	2.000	2.070	1.990	2.040	2.040	22,687,800
2022-06-17	2.060	2.060	1.990	2.010	2.010	29,765,500
2022-06-16	1.990	2.100	1.970	2.070	2.070	47,811,404
2022-06-15	1.960	2.010	1.960	1.980	1.980	19,272,900
2022-06-14	1.960	1.980	1.920	1.970	1.970	18,767,840
2022-06-13	1.950	2.000	1.940	1.980	1.980	17,222,900
2022-06-10	1.940	1.970	1.930	1.960	1.960	13,161,700
2022-06-09	2.000	2.010	1.920	1.940	1.940	20,562,173
2022-06-08	2.010	2.040	1.990	2.010	2.010	24,069,400
2022-06-07	2.050	2.060	2.000	2.020	2.020	20,364,600
2022-06-06	2.030	2.050	2.010	2.040	2.040	17,838,300
2022-06-02	2.050	2.060	2.020	2.040	2.040	19,053,967
2022-06-01	2.050	2.110	2.030	2.060	2.060	22,194,500
2022-05-31	2.070	2.070	2.030	2.070	2.070	15,305,900
2022-05-30	2.090	2.090	2.040	2.070	2.070	15,817,800
2022-05-27	2.060	2.110	2.040	2.070	2.070	23,865,465
2022-05-26	2.070	2.090	2.030	2.060	2.060	21,029,600
2022-05-25	2.010	2.090	2.000	2.070	2.070	25,483,000
2022-05-24	2.140	2.180	2.030	2.030	2.030	37,461,900
2022-05-23	2.080	2.150	2.030	2.130	2.130	35,806,200
2022-05-20	2.070	2.110	2.060	2.080	2.080	35,461,500
2022-05-19	2.000	2.120	1.990	2.080	2.080	52,802,677
2022-05-18	1.980	2.180	1.980	2.060	2.060	57,142,505
2022-05-17	2.000	2.010	1.950	1.980	1.980	17,738,205
2022-05-16	1.960	1.990	1.940	1.980	1.980	26,954,205
2022-05-13	1.950	1.960	1.910	1.950	1.950	21,338,500
2022-05-12	1.910	1.990	1.890	1.950	1.950	28,334,100

← NewerPage 18 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.