Goldlok Toys Holdings Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.950	1.990	1.910	1.910	1.910	24,838,900
2022-05-10	1.930	1.950	1.910	1.940	1.940	17,970,000
2022-05-09	1.900	1.950	1.890	1.940	1.940	17,118,400
2022-05-06	1.890	1.930	1.850	1.900	1.900	15,698,812
2022-05-05	1.890	1.930	1.830	1.930	1.930	23,498,474
2022-04-29	1.790	1.900	1.780	1.890	1.890	33,165,602
2022-04-28	1.830	1.870	1.750	1.790	1.790	24,271,262
2022-04-27	1.830	1.860	1.740	1.860	1.860	31,927,112
2022-04-26	1.890	1.920	1.830	1.840	1.840	27,381,212
2022-04-25	2.040	2.060	1.880	1.890	1.890	35,262,860
2022-04-22	2.020	2.120	2.000	2.070	2.070	28,481,510
2022-04-21	2.140	2.140	2.050	2.060	2.060	29,578,840
2022-04-20	2.140	2.200	2.110	2.130	2.130	23,071,300
2022-04-19	2.160	2.200	2.150	2.170	2.170	16,289,060
2022-04-18	2.160	2.180	2.080	2.160	2.160	20,935,260
2022-04-15	2.250	2.250	2.150	2.170	2.170	31,016,477
2022-04-14	2.270	2.270	2.220	2.250	2.250	22,368,200
2022-04-13	2.270	2.290	2.240	2.250	2.250	21,970,600
2022-04-12	2.230	2.310	2.190	2.290	2.290	26,987,610
2022-04-11	2.300	2.300	2.210	2.240	2.240	27,847,000
2022-04-08	2.340	2.340	2.260	2.310	2.310	29,241,900
2022-04-07	2.420	2.430	2.340	2.340	2.340	32,816,600
2022-04-06	2.310	2.440	2.300	2.410	2.410	66,625,967
2022-04-01	2.290	2.350	2.250	2.320	2.320	40,475,902
2022-03-31	2.360	2.370	2.300	2.310	2.310	41,674,500
2022-03-30	2.390	2.410	2.320	2.370	2.370	56,795,800
2022-03-29	2.420	2.540	2.390	2.440	2.440	81,472,902
2022-03-28	2.400	2.420	2.360	2.370	2.370	45,215,302
2022-03-25	2.390	2.520	2.370	2.410	2.410	78,099,705
2022-03-24	2.420	2.430	2.350	2.360	2.360	46,790,700
2022-03-23	2.460	2.480	2.420	2.430	2.430	39,758,405
2022-03-22	2.440	2.500	2.400	2.460	2.460	61,764,800
2022-03-21	2.450	2.490	2.430	2.450	2.450	43,482,359
2022-03-18	2.410	2.500	2.380	2.460	2.460	49,114,500
2022-03-17	2.420	2.480	2.390	2.420	2.420	59,470,402
2022-03-16	2.310	2.450	2.280	2.420	2.420	73,272,407
2022-03-15	2.370	2.410	2.250	2.260	2.260	63,641,600
2022-03-14	2.490	2.590	2.400	2.400	2.400	61,125,100
2022-03-11	2.520	2.550	2.400	2.530	2.530	76,697,222
2022-03-10	2.550	2.590	2.510	2.560	2.560	85,485,314
2022-03-09	2.530	2.630	2.470	2.510	2.510	128,243,111
2022-03-08	2.950	2.950	2.740	2.740	2.740	158,780,600
2022-03-07	2.850	3.200	2.820	3.040	3.040	218,880,442
2022-03-04	2.840	3.100	2.800	2.910	2.910	163,864,091
2022-03-03	2.760	2.900	2.700	2.890	2.890	116,989,148
2022-03-02	2.650	2.810	2.630	2.760	2.760	82,514,897
2022-03-01	2.690	2.750	2.630	2.680	2.680	68,524,402
2022-02-28	2.650	2.690	2.530	2.630	2.630	80,457,078
2022-02-25	2.630	2.810	2.630	2.680	2.680	88,172,960
2022-02-24	2.930	2.990	2.750	2.750	2.750	129,581,200
2022-02-23	2.950	3.130	2.800	3.050	3.050	148,376,830
2022-02-22	3.000	3.140	2.940	3.030	3.030	141,078,170
2022-02-21	2.860	3.150	2.850	3.050	3.050	165,698,910
2022-02-18	2.850	2.990	2.790	2.880	2.880	110,688,532
2022-02-17	2.960	3.070	2.840	2.930	2.930	173,172,089
2022-02-16	2.930	3.260	2.890	3.110	3.110	215,337,530
2022-02-15	3.300	3.590	3.050	3.110	3.110	283,677,870
2022-02-14	2.890	3.260	2.830	3.260	3.260	212,627,717
2022-02-11	2.600	2.960	2.470	2.960	2.960	247,931,288
2022-02-10	2.610	2.860	2.570	2.690	2.690	199,655,900

← NewerPage 19 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.