Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.770 | 4.950 | 4.540 | 4.920 | 4.920 | 27,665,930 |
| 2026-10-22 | 4.930 | 5.000 | 4.800 | 4.800 | 4.800 | 20,199,078 |
| 2026-10-21 | 4.880 | 5.070 | 4.850 | 4.930 | 4.930 | 21,949,226 |
| 2026-10-20 | 4.730 | 4.890 | 4.730 | 4.850 | 4.850 | 15,711,600 |
| 2026-10-19 | 4.780 | 4.840 | 4.670 | 4.760 | 4.760 | 14,195,200 |
| 2026-10-16 | 4.920 | 4.970 | 4.770 | 4.820 | 4.820 | 13,222,291 |
| 2026-10-15 | 4.890 | 5.010 | 4.850 | 4.870 | 4.870 | 15,882,200 |
| 2026-10-14 | 5.110 | 5.130 | 4.970 | 4.980 | 4.980 | 13,608,300 |
| 2026-10-13 | 4.950 | 5.140 | 4.880 | 5.080 | 5.080 | 23,186,900 |
| 2026-10-12 | 5.080 | 5.180 | 4.930 | 5.020 | 5.020 | 17,881,500 |
| 2026-10-09 | 4.940 | 5.100 | 4.760 | 5.070 | 5.070 | 23,734,596 |
| 2026-10-08 | 4.920 | 5.050 | 4.870 | 4.950 | 4.950 | 21,164,793 |
| 2026-09-30 | 5.100 | 5.290 | 4.980 | 5.000 | 5.000 | 28,608,893 |
| 2026-09-29 | 5.050 | 5.110 | 4.960 | 5.050 | 5.050 | 14,865,000 |
| 2026-09-28 | 5.120 | 5.130 | 4.950 | 4.990 | 4.990 | 15,681,901 |
| 2026-09-24 | 5.100 | 5.160 | 5.000 | 5.060 | 5.060 | 20,274,641 |
| 2026-09-23 | 5.300 | 5.350 | 5.110 | 5.120 | 5.120 | 36,185,500 |
| 2026-09-22 | 5.220 | 5.610 | 5.200 | 5.390 | 5.390 | 59,404,629 |
| 2026-09-21 | 5.150 | 5.200 | 5.120 | 5.190 | 5.190 | 13,155,178 |
| 2026-09-18 | 5.180 | 5.200 | 5.110 | 5.150 | 5.150 | 11,629,024 |
| 2026-09-17 | 5.080 | 5.140 | 5.040 | 5.130 | 5.130 | 13,219,500 |
| 2026-09-16 | 4.990 | 5.100 | 4.950 | 5.080 | 5.080 | 13,698,900 |
| 2026-09-15 | 5.170 | 5.220 | 5.000 | 5.010 | 5.010 | 13,514,339 |
| 2026-09-14 | 5.180 | 5.250 | 5.140 | 5.200 | 5.200 | 10,748,200 |
| 2026-09-11 | 5.270 | 5.280 | 5.160 | 5.210 | 5.210 | 15,841,800 |
| 2026-09-10 | 5.420 | 5.420 | 5.290 | 5.310 | 5.310 | 12,575,400 |
| 2026-09-09 | 5.500 | 5.510 | 5.340 | 5.380 | 5.380 | 13,817,600 |
| 2026-09-08 | 5.540 | 5.570 | 5.460 | 5.500 | 5.500 | 15,348,700 |
| 2026-09-07 | 5.430 | 5.620 | 5.390 | 5.540 | 5.540 | 25,248,100 |
| 2026-09-04 | 5.460 | 5.600 | 5.410 | 5.500 | 5.500 | 28,046,801 |
| 2026-09-03 | 5.550 | 5.580 | 5.390 | 5.390 | 5.390 | 18,722,309 |
| 2026-09-02 | 5.480 | 5.610 | 5.430 | 5.550 | 5.550 | 25,453,697 |
| 2026-09-01 | 5.480 | 5.610 | 5.430 | 5.560 | 5.560 | 36,361,969 |
| 2026-08-31 | 5.250 | 5.590 | 5.200 | 5.510 | 5.510 | 43,296,090 |
| 2026-08-28 | 5.230 | 5.350 | 5.180 | 5.310 | 5.310 | 24,603,742 |
| 2026-08-27 | 5.190 | 5.250 | 5.130 | 5.220 | 5.220 | 16,358,099 |
| 2026-08-26 | 5.080 | 5.210 | 5.030 | 5.160 | 5.160 | 21,907,518 |
| 2026-08-25 | 4.830 | 5.120 | 4.790 | 5.080 | 5.080 | 30,087,908 |
| 2026-08-24 | 4.980 | 5.010 | 4.800 | 4.860 | 4.860 | 18,117,348 |
| 2026-08-21 | 4.910 | 4.980 | 4.830 | 4.960 | 4.960 | 17,580,977 |
| 2026-08-20 | 4.980 | 5.020 | 4.910 | 4.970 | 4.970 | 20,455,408 |
| 2026-08-19 | 5.140 | 5.150 | 4.910 | 4.930 | 4.930 | 36,395,449 |
| 2026-08-18 | 5.510 | 5.530 | 5.200 | 5.260 | 5.260 | 46,602,609 |
| 2026-08-17 | 5.430 | 5.570 | 5.390 | 5.510 | 5.510 | 62,383,023 |
| 2026-08-14 | 5.970 | 5.970 | 5.470 | 5.610 | 5.610 | 110,879,398 |
| 2026-08-13 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 21,851,279 |
| 2026-08-12 | 5.520 | 5.580 | 5.390 | 5.530 | 5.530 | 41,494,793 |
| 2026-08-11 | 5.350 | 5.610 | 5.200 | 5.480 | 5.480 | 52,568,879 |
| 2026-08-10 | 5.210 | 5.330 | 5.100 | 5.300 | 5.300 | 27,074,418 |
| 2026-08-07 | 5.290 | 5.310 | 5.100 | 5.200 | 5.200 | 25,882,449 |
| 2026-08-06 | 5.280 | 5.340 | 5.180 | 5.280 | 5.280 | 28,086,658 |
| 2026-08-05 | 5.380 | 5.390 | 5.260 | 5.320 | 5.320 | 36,841,578 |
| 2026-08-04 | 5.200 | 5.440 | 5.200 | 5.370 | 5.370 | 53,568,129 |
| 2026-08-03 | 5.040 | 5.140 | 5.000 | 5.130 | 5.130 | 37,370,000 |
| 2026-07-31 | 4.880 | 5.240 | 4.800 | 5.080 | 5.080 | 66,633,258 |
| 2026-07-30 | 4.840 | 4.930 | 4.710 | 4.860 | 4.860 | 37,324,699 |
| 2026-07-29 | 4.760 | 4.890 | 4.720 | 4.850 | 4.850 | 32,199,240 |
| 2026-07-28 | 4.730 | 4.920 | 4.730 | 4.770 | 4.770 | 35,888,199 |
| 2026-07-27 | 4.500 | 5.010 | 4.480 | 4.800 | 4.800 | 54,582,832 |
| 2026-07-24 | 4.810 | 4.890 | 4.560 | 4.560 | 4.560 | 62,432,223 |
Page 1 of 5 · 242 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.