Goldlok Toys Holdings Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.600	2.660	2.540	2.600	2.600	139,416,712
2022-02-08	2.380	2.660	2.350	2.660	2.660	109,593,813
2022-02-07	2.390	2.430	2.310	2.420	2.420	99,471,661
2022-01-28	2.180	2.390	2.110	2.390	2.390	117,510,172
2022-01-27	2.280	2.300	2.150	2.170	2.170	59,262,777
2022-01-26	2.220	2.430	2.220	2.330	2.330	94,118,889
2022-01-25	2.240	2.270	2.170	2.210	2.210	33,641,400
2022-01-24	2.290	2.320	2.220	2.240	2.240	33,049,400
2022-01-21	2.380	2.440	2.300	2.310	2.310	48,227,700
2022-01-20	2.460	2.500	2.360	2.390	2.390	63,634,900
2022-01-19	2.350	2.530	2.340	2.460	2.460	80,140,760
2022-01-18	2.490	2.540	2.350	2.380	2.380	76,717,096
2022-01-17	2.400	2.520	2.340	2.480	2.480	85,070,400
2022-01-14	2.390	2.520	2.380	2.400	2.400	86,911,596
2022-01-13	2.480	2.570	2.430	2.440	2.440	132,021,164
2022-01-12	2.640	2.750	2.520	2.600	2.600	207,977,410
2022-01-11	2.290	2.510	2.290	2.510	2.510	55,730,702
2022-01-10	2.350	2.360	2.240	2.280	2.280	34,757,900
2022-01-07	2.340	2.400	2.290	2.300	2.300	48,042,858
2022-01-06	2.370	2.430	2.320	2.360	2.360	56,245,294
2022-01-05	2.240	2.510	2.230	2.360	2.360	93,279,920
2022-01-04	2.170	2.330	2.150	2.280	2.280	60,471,552
2021-12-31	2.220	2.220	2.150	2.180	2.180	29,989,938
2021-12-30	2.130	2.190	2.130	2.160	2.160	25,122,600
2021-12-29	2.130	2.150	2.120	2.130	2.130	23,025,284
2021-12-28	2.150	2.170	2.120	2.130	2.130	25,507,367
2021-12-27	2.160	2.200	2.110	2.160	2.160	35,755,000
2021-12-24	2.150	2.230	2.110	2.130	2.130	48,248,500
2021-12-23	2.210	2.230	2.160	2.170	2.170	61,757,099
2021-12-22	2.480	2.500	2.240	2.240	2.240	125,953,712
2021-12-21	2.170	2.380	2.130	2.380	2.380	45,357,140
2021-12-20	2.150	2.280	2.130	2.160	2.160	50,368,420
2021-12-17	2.160	2.180	2.130	2.160	2.160	22,358,820
2021-12-16	2.170	2.170	2.130	2.130	2.130	21,659,002
2021-12-15	2.110	2.180	2.080	2.150	2.150	33,126,700
2021-12-14	2.060	2.160	2.040	2.120	2.120	48,167,208
2021-12-13	2.060	2.070	2.020	2.050	2.050	18,616,504
2021-12-10	2.030	2.070	2.020	2.060	2.060	27,970,500
2021-12-09	2.010	2.040	1.990	2.020	2.020	17,098,242
2021-12-08	2.000	2.030	1.970	2.010	2.010	14,014,702
2021-12-07	2.000	2.010	1.980	1.990	1.990	12,701,400
2021-12-06	2.020	2.030	1.980	2.000	2.000	13,323,300
2021-12-03	2.030	2.040	2.010	2.020	2.020	10,202,900
2021-12-02	2.070	2.070	2.010	2.020	2.020	15,706,604
2021-12-01	2.010	2.050	1.990	2.050	2.050	22,725,938
2021-11-30	1.990	2.020	1.990	2.010	2.010	13,995,810
2021-11-29	1.990	2.020	1.970	1.990	1.990	16,351,900
2021-11-26	2.060	2.060	2.000	2.030	2.030	31,081,800
2021-11-25	2.020	2.080	2.010	2.080	2.080	37,066,913
2021-11-24	1.990	2.040	1.970	2.030	2.030	27,468,302
2021-11-23	1.990	2.000	1.970	1.980	1.980	13,031,400
2021-11-22	2.000	2.010	1.980	1.990	1.990	11,006,250
2021-11-19	2.000	2.010	1.970	2.010	2.010	13,835,328
2021-11-18	2.040	2.040	1.990	2.000	2.000	17,308,101
2021-11-17	2.060	2.060	2.020	2.040	2.040	16,364,128
2021-11-16	2.070	2.100	2.020	2.040	2.040	28,305,428
2021-11-15	1.980	2.060	1.960	2.050	2.050	44,867,268
2021-11-12	1.940	1.980	1.920	1.970	1.970	21,274,628
2021-11-11	2.020	2.030	1.950	1.950	1.950	58,002,940
2021-11-10	1.980	2.040	1.970	2.030	2.030	12,237,828

← NewerPage 20 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.