Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.700 | 5.790 | 5.500 | 5.630 | 5.630 | 14,564,600 |
| 2024-04-29 | 5.890 | 5.970 | 5.800 | 5.880 | 5.880 | 9,779,800 |
| 2024-04-26 | 5.650 | 5.940 | 5.620 | 5.890 | 5.890 | 10,600,000 |
| 2024-04-25 | 5.630 | 5.710 | 5.590 | 5.660 | 5.660 | 5,648,800 |
| 2024-04-24 | 5.600 | 5.660 | 5.480 | 5.630 | 5.630 | 6,310,906 |
| 2024-04-23 | 5.600 | 5.690 | 5.530 | 5.550 | 5.550 | 6,413,900 |
| 2024-04-22 | 5.540 | 5.670 | 5.440 | 5.490 | 5.490 | 9,317,200 |
| 2024-04-19 | 5.850 | 5.870 | 5.450 | 5.630 | 5.630 | 11,476,600 |
| 2024-04-18 | 5.830 | 5.960 | 5.630 | 5.820 | 5.820 | 10,386,900 |
| 2024-04-17 | 5.590 | 5.910 | 5.580 | 5.850 | 5.850 | 13,874,000 |
| 2024-04-16 | 5.870 | 5.880 | 5.440 | 5.440 | 5.440 | 18,408,280 |
| 2024-04-15 | 6.520 | 6.630 | 6.040 | 6.040 | 6.040 | 21,627,300 |
| 2024-04-12 | 6.710 | 6.990 | 6.700 | 6.710 | 6.710 | 11,240,600 |
| 2024-04-11 | 6.610 | 6.850 | 6.500 | 6.700 | 6.700 | 9,950,957 |
| 2024-04-10 | 6.930 | 6.970 | 6.660 | 6.680 | 6.680 | 11,759,332 |
| 2024-04-09 | 6.900 | 7.090 | 6.710 | 6.970 | 6.970 | 14,519,420 |
| 2024-04-08 | 6.890 | 7.080 | 6.720 | 6.930 | 6.930 | 17,611,049 |
| 2024-04-03 | 6.730 | 7.230 | 6.630 | 6.950 | 6.950 | 23,944,475 |
| 2024-04-02 | 6.700 | 6.810 | 6.620 | 6.720 | 6.720 | 12,516,400 |
| 2024-04-01 | 6.630 | 6.770 | 6.550 | 6.700 | 6.700 | 13,255,300 |
| 2024-03-29 | 6.510 | 6.590 | 6.380 | 6.590 | 6.590 | 6,970,400 |
| 2024-03-28 | 6.390 | 6.690 | 6.320 | 6.580 | 6.580 | 18,031,200 |
| 2024-03-27 | 6.820 | 6.890 | 6.340 | 6.410 | 6.410 | 24,366,400 |
| 2024-03-26 | 7.140 | 7.390 | 6.710 | 6.890 | 6.890 | 30,193,633 |
| 2024-03-25 | 7.390 | 7.700 | 7.100 | 7.130 | 7.130 | 36,666,383 |
| 2024-03-22 | 7.840 | 8.130 | 7.470 | 7.610 | 7.610 | 59,190,298 |
| 2024-03-21 | 7.000 | 7.910 | 6.950 | 7.910 | 7.910 | 74,226,305 |
| 2024-03-20 | 7.050 | 7.450 | 6.890 | 7.190 | 7.190 | 38,060,801 |
| 2024-03-19 | 6.780 | 6.950 | 6.700 | 6.780 | 6.780 | 17,355,104 |
| 2024-03-18 | 6.800 | 7.070 | 6.700 | 6.880 | 6.880 | 32,894,171 |
| 2024-03-15 | 6.380 | 6.960 | 6.380 | 6.780 | 6.780 | 36,759,685 |
| 2024-03-14 | 6.570 | 6.690 | 6.230 | 6.330 | 6.330 | 27,625,595 |
| 2024-03-13 | 6.920 | 7.450 | 6.540 | 6.580 | 6.580 | 53,122,582 |
| 2024-03-12 | 7.060 | 7.140 | 6.800 | 6.930 | 6.930 | 22,666,301 |
| 2024-03-11 | 7.470 | 7.470 | 6.790 | 7.040 | 7.040 | 53,248,293 |
| 2024-03-08 | 6.240 | 6.790 | 6.150 | 6.790 | 6.790 | 19,802,836 |
| 2024-03-07 | 6.610 | 6.750 | 6.140 | 6.170 | 6.170 | 27,570,480 |
| 2024-03-06 | 6.260 | 6.800 | 6.220 | 6.690 | 6.690 | 33,856,645 |
| 2024-03-05 | 6.060 | 6.770 | 5.970 | 6.350 | 6.350 | 34,405,659 |
| 2024-03-04 | 5.960 | 6.150 | 5.850 | 6.150 | 6.150 | 15,884,950 |
| 2024-03-01 | 5.800 | 6.090 | 5.700 | 5.870 | 5.870 | 13,560,707 |
| 2024-02-29 | 5.510 | 5.800 | 5.480 | 5.790 | 5.790 | 11,302,939 |
| 2024-02-28 | 5.820 | 6.120 | 5.540 | 5.570 | 5.570 | 21,413,345 |
| 2024-02-27 | 5.550 | 5.800 | 5.500 | 5.770 | 5.770 | 11,057,432 |
| 2024-02-26 | 5.480 | 5.750 | 5.380 | 5.630 | 5.630 | 14,971,335 |
| 2024-02-23 | 5.450 | 5.500 | 5.360 | 5.460 | 5.460 | 14,086,079 |
| 2024-02-22 | 5.490 | 5.670 | 5.260 | 5.500 | 5.500 | 21,067,504 |
| 2024-02-21 | 4.770 | 5.340 | 4.720 | 5.340 | 5.340 | 9,074,479 |
| 2024-02-20 | 4.770 | 4.950 | 4.650 | 4.850 | 4.850 | 10,212,307 |
| 2024-02-19 | 4.570 | 4.800 | 4.460 | 4.780 | 4.780 | 13,462,171 |
| 2024-02-08 | 4.030 | 4.480 | 3.760 | 4.450 | 4.450 | 17,072,935 |
| 2024-02-07 | 4.480 | 4.530 | 4.180 | 4.180 | 4.180 | 15,929,100 |
| 2024-02-06 | 4.510 | 4.820 | 4.400 | 4.640 | 4.640 | 17,499,596 |
| 2024-02-05 | 5.390 | 5.390 | 4.890 | 4.890 | 4.890 | 16,421,300 |
| 2024-02-02 | 5.560 | 5.790 | 5.310 | 5.430 | 5.430 | 14,340,500 |
| 2024-02-01 | 5.650 | 5.740 | 5.420 | 5.530 | 5.530 | 15,837,500 |
| 2024-01-31 | 6.120 | 6.130 | 5.730 | 5.730 | 5.730 | 18,735,228 |
| 2024-01-30 | 6.160 | 6.330 | 6.050 | 6.180 | 6.180 | 14,905,202 |
| 2024-01-29 | 6.620 | 6.750 | 6.100 | 6.210 | 6.210 | 36,931,555 |
| 2024-01-26 | 6.740 | 7.090 | 6.680 | 6.690 | 6.690 | 33,785,892 |
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.