Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.900 | 7.150 | 6.540 | 6.860 | 6.860 | 39,846,828 |
| 2024-01-24 | 7.020 | 7.360 | 6.710 | 6.950 | 6.950 | 51,883,714 |
| 2024-01-23 | 6.580 | 7.470 | 6.510 | 7.110 | 7.110 | 66,943,612 |
| 2024-01-22 | 7.190 | 7.200 | 6.200 | 6.790 | 6.790 | 54,124,096 |
| 2024-01-19 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 5,220,700 |
| 2024-01-18 | 5.920 | 6.060 | 5.770 | 6.060 | 6.060 | 10,863,100 |
| 2024-01-17 | 6.030 | 6.070 | 5.940 | 5.940 | 5.940 | 5,986,424 |
| 2024-01-16 | 6.230 | 6.230 | 5.980 | 6.080 | 6.080 | 9,389,100 |
| 2024-01-15 | 6.140 | 6.280 | 6.140 | 6.220 | 6.220 | 7,043,168 |
| 2024-01-12 | 6.150 | 6.220 | 6.090 | 6.160 | 6.160 | 8,069,400 |
| 2024-01-11 | 5.960 | 6.260 | 5.950 | 6.190 | 6.190 | 13,733,700 |
| 2024-01-10 | 6.020 | 6.200 | 5.940 | 6.040 | 6.040 | 17,559,800 |
| 2024-01-09 | 5.850 | 6.100 | 5.850 | 6.010 | 6.010 | 16,174,168 |
| 2024-01-08 | 6.020 | 6.050 | 5.820 | 5.880 | 5.880 | 24,100,768 |
| 2024-01-05 | 5.690 | 6.240 | 5.610 | 6.110 | 6.110 | 33,126,800 |
| 2024-01-04 | 5.600 | 5.670 | 5.570 | 5.670 | 5.670 | 3,517,900 |
| 2024-01-03 | 5.740 | 5.750 | 5.580 | 5.600 | 5.600 | 4,181,700 |
| 2024-01-02 | 5.630 | 5.730 | 5.590 | 5.660 | 5.660 | 5,417,081 |
| 2023-12-29 | 5.540 | 5.640 | 5.530 | 5.640 | 5.640 | 4,160,200 |
| 2023-12-28 | 5.500 | 5.600 | 5.420 | 5.550 | 5.550 | 5,373,204 |
| 2023-12-27 | 5.520 | 5.570 | 5.460 | 5.530 | 5.530 | 4,120,100 |
| 2023-12-26 | 5.640 | 5.690 | 5.500 | 5.510 | 5.510 | 5,531,195 |
| 2023-12-25 | 5.640 | 5.690 | 5.570 | 5.650 | 5.650 | 5,747,668 |
| 2023-12-22 | 5.860 | 5.920 | 5.620 | 5.670 | 5.670 | 12,217,808 |
| 2023-12-21 | 5.790 | 5.920 | 5.770 | 5.880 | 5.880 | 6,652,200 |
| 2023-12-20 | 5.920 | 6.000 | 5.820 | 5.820 | 5.820 | 6,728,923 |
| 2023-12-19 | 5.910 | 5.990 | 5.860 | 5.920 | 5.920 | 7,277,100 |
| 2023-12-18 | 5.940 | 6.040 | 5.880 | 5.900 | 5.900 | 10,268,200 |
| 2023-12-15 | 5.990 | 6.070 | 5.950 | 5.980 | 5.980 | 8,759,500 |
| 2023-12-14 | 5.930 | 6.170 | 5.930 | 6.020 | 6.020 | 15,443,820 |
| 2023-12-13 | 5.990 | 6.040 | 5.910 | 5.930 | 5.930 | 10,809,700 |
| 2023-12-12 | 6.010 | 6.120 | 6.000 | 6.040 | 6.040 | 12,537,810 |
| 2023-12-11 | 5.910 | 6.000 | 5.900 | 6.000 | 6.000 | 12,134,320 |
| 2023-12-08 | 6.100 | 6.120 | 5.900 | 5.980 | 5.980 | 20,684,182 |
| 2023-12-07 | 6.270 | 6.310 | 6.100 | 6.100 | 6.100 | 22,538,800 |
| 2023-12-06 | 6.210 | 6.390 | 6.160 | 6.280 | 6.280 | 22,632,297 |
| 2023-12-05 | 6.480 | 6.480 | 6.280 | 6.300 | 6.300 | 37,523,587 |
| 2023-12-04 | 6.550 | 6.810 | 6.270 | 6.610 | 6.610 | 64,125,248 |
| 2023-12-01 | 6.110 | 6.770 | 6.070 | 6.770 | 6.770 | 62,195,689 |
| 2023-11-30 | 5.850 | 6.390 | 5.810 | 6.150 | 6.150 | 43,308,548 |
| 2023-11-29 | 5.790 | 5.850 | 5.700 | 5.810 | 5.810 | 7,544,700 |
| 2023-11-28 | 5.790 | 5.830 | 5.720 | 5.780 | 5.780 | 4,274,200 |
| 2023-11-27 | 5.800 | 5.830 | 5.680 | 5.800 | 5.800 | 7,510,420 |
| 2023-11-24 | 5.800 | 5.830 | 5.740 | 5.770 | 5.770 | 4,376,700 |
| 2023-11-23 | 5.670 | 5.820 | 5.630 | 5.800 | 5.800 | 4,638,499 |
| 2023-11-22 | 5.710 | 5.770 | 5.670 | 5.670 | 5.670 | 4,848,400 |
| 2023-11-21 | 5.810 | 5.860 | 5.710 | 5.710 | 5.710 | 7,579,320 |
| 2023-11-20 | 5.780 | 5.840 | 5.740 | 5.820 | 5.820 | 3,355,420 |
| 2023-11-17 | 5.750 | 5.800 | 5.710 | 5.760 | 5.760 | 2,741,000 |
| 2023-11-16 | 5.810 | 5.820 | 5.740 | 5.750 | 5.750 | 3,597,200 |
| 2023-11-15 | 5.830 | 5.880 | 5.770 | 5.810 | 5.810 | 2,789,820 |
| 2023-11-14 | 5.820 | 5.870 | 5.740 | 5.800 | 5.800 | 3,749,720 |
| 2023-11-13 | 5.740 | 5.850 | 5.730 | 5.810 | 5.810 | 5,202,915 |
| 2023-11-10 | 5.660 | 5.760 | 5.610 | 5.730 | 5.730 | 3,756,900 |
| 2023-11-09 | 5.790 | 5.810 | 5.650 | 5.660 | 5.660 | 6,241,792 |
| 2023-11-08 | 5.750 | 5.850 | 5.730 | 5.790 | 5.790 | 4,015,392 |
| 2023-11-07 | 5.730 | 5.770 | 5.650 | 5.750 | 5.750 | 3,318,260 |
| 2023-11-06 | 5.660 | 5.730 | 5.630 | 5.720 | 5.720 | 3,722,800 |
| 2023-11-03 | 5.780 | 5.780 | 5.610 | 5.630 | 5.630 | 5,332,660 |
| 2023-11-02 | 5.670 | 5.800 | 5.610 | 5.740 | 5.740 | 6,408,780 |
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.