Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.610 | 5.750 | 5.600 | 5.670 | 5.670 | 5,558,720 |
| 2023-10-31 | 5.500 | 5.590 | 5.500 | 5.560 | 5.560 | 3,496,879 |
| 2023-10-30 | 5.480 | 5.580 | 5.440 | 5.510 | 5.510 | 3,348,623 |
| 2023-10-27 | 5.360 | 5.500 | 5.240 | 5.490 | 5.490 | 5,032,961 |
| 2023-10-26 | 5.530 | 5.590 | 5.320 | 5.340 | 5.340 | 7,134,100 |
| 2023-10-25 | 5.690 | 5.710 | 5.540 | 5.580 | 5.580 | 4,235,000 |
| 2023-10-24 | 5.480 | 5.710 | 5.430 | 5.650 | 5.650 | 5,360,972 |
| 2023-10-23 | 5.590 | 5.680 | 5.440 | 5.460 | 5.460 | 5,481,241 |
| 2023-10-20 | 5.690 | 5.750 | 5.610 | 5.650 | 5.650 | 3,657,200 |
| 2023-10-19 | 5.800 | 5.840 | 5.670 | 5.690 | 5.690 | 6,169,240 |
| 2023-10-18 | 5.880 | 5.930 | 5.770 | 5.830 | 5.830 | 4,742,600 |
| 2023-10-17 | 5.900 | 5.920 | 5.760 | 5.880 | 5.880 | 5,498,500 |
| 2023-10-16 | 5.760 | 5.970 | 5.710 | 5.900 | 5.900 | 8,305,800 |
| 2023-10-13 | 5.650 | 5.740 | 5.620 | 5.730 | 5.730 | 4,333,900 |
| 2023-10-12 | 5.650 | 5.710 | 5.630 | 5.650 | 5.650 | 2,490,600 |
| 2023-10-11 | 5.580 | 5.700 | 5.580 | 5.650 | 5.650 | 3,902,605 |
| 2023-10-10 | 5.600 | 5.640 | 5.570 | 5.600 | 5.600 | 2,488,302 |
| 2023-10-09 | 5.620 | 5.690 | 5.570 | 5.600 | 5.600 | 3,647,559 |
| 2023-09-28 | 5.570 | 5.670 | 5.530 | 5.640 | 5.640 | 3,538,613 |
| 2023-09-27 | 5.550 | 5.610 | 5.510 | 5.550 | 5.550 | 2,622,600 |
| 2023-09-26 | 5.570 | 5.640 | 5.510 | 5.550 | 5.550 | 2,620,700 |
| 2023-09-25 | 5.660 | 5.660 | 5.560 | 5.580 | 5.580 | 3,707,000 |
| 2023-09-22 | 5.530 | 5.690 | 5.520 | 5.690 | 5.690 | 3,974,600 |
| 2023-09-21 | 5.580 | 5.630 | 5.550 | 5.590 | 5.590 | 4,160,700 |
| 2023-09-20 | 5.560 | 5.650 | 5.550 | 5.640 | 5.640 | 4,811,400 |
| 2023-09-19 | 5.570 | 5.620 | 5.520 | 5.560 | 5.560 | 2,581,900 |
| 2023-09-18 | 5.520 | 5.600 | 5.410 | 5.590 | 5.590 | 3,421,702 |
| 2023-09-15 | 5.470 | 5.530 | 5.410 | 5.500 | 5.500 | 2,628,402 |
| 2023-09-14 | 5.500 | 5.500 | 5.380 | 5.440 | 5.440 | 3,465,800 |
| 2023-09-13 | 5.570 | 5.570 | 5.450 | 5.500 | 5.500 | 3,157,287 |
| 2023-09-12 | 5.530 | 5.610 | 5.460 | 5.550 | 5.550 | 3,573,400 |
| 2023-09-11 | 5.430 | 5.530 | 5.390 | 5.500 | 5.500 | 3,585,200 |
| 2023-09-08 | 5.480 | 5.490 | 5.400 | 5.410 | 5.410 | 2,875,700 |
| 2023-09-07 | 5.610 | 5.680 | 5.480 | 5.500 | 5.500 | 4,318,920 |
| 2023-09-06 | 5.490 | 5.690 | 5.490 | 5.640 | 5.640 | 6,368,597 |
| 2023-09-05 | 5.530 | 5.560 | 5.480 | 5.510 | 5.510 | 3,610,400 |
| 2023-09-04 | 5.460 | 5.600 | 5.430 | 5.560 | 5.560 | 5,971,120 |
| 2023-09-01 | 5.390 | 5.450 | 5.360 | 5.410 | 5.410 | 2,964,200 |
| 2023-08-31 | 5.530 | 5.530 | 5.380 | 5.390 | 5.390 | 3,556,200 |
| 2023-08-30 | 5.510 | 5.550 | 5.470 | 5.510 | 5.510 | 4,134,700 |
| 2023-08-29 | 5.430 | 5.530 | 5.370 | 5.500 | 5.500 | 5,416,400 |
| 2023-08-28 | 5.620 | 5.690 | 5.250 | 5.380 | 5.380 | 5,640,654 |
| 2023-08-25 | 5.460 | 5.530 | 5.350 | 5.380 | 5.380 | 2,903,800 |
| 2023-08-24 | 5.550 | 5.580 | 5.450 | 5.480 | 5.480 | 2,651,602 |
| 2023-08-23 | 5.590 | 5.630 | 5.500 | 5.510 | 5.510 | 4,124,600 |
| 2023-08-22 | 5.730 | 5.730 | 5.540 | 5.610 | 5.610 | 4,720,504 |
| 2023-08-21 | 5.710 | 5.770 | 5.660 | 5.670 | 5.670 | 2,859,300 |
| 2023-08-18 | 5.840 | 5.870 | 5.720 | 5.730 | 5.730 | 3,501,100 |
| 2023-08-17 | 5.790 | 5.860 | 5.670 | 5.840 | 5.840 | 5,353,600 |
| 2023-08-16 | 5.750 | 5.890 | 5.680 | 5.770 | 5.770 | 6,728,879 |
| 2023-08-15 | 5.720 | 5.840 | 5.690 | 5.750 | 5.750 | 4,241,500 |
| 2023-08-14 | 5.680 | 5.780 | 5.590 | 5.760 | 5.760 | 3,738,800 |
| 2023-08-11 | 5.740 | 5.840 | 5.720 | 5.740 | 5.740 | 3,541,400 |
| 2023-08-10 | 5.760 | 5.850 | 5.740 | 5.780 | 5.780 | 3,452,700 |
| 2023-08-09 | 5.800 | 5.870 | 5.760 | 5.780 | 5.780 | 3,962,623 |
| 2023-08-08 | 5.900 | 5.910 | 5.800 | 5.820 | 5.820 | 5,209,923 |
| 2023-08-07 | 5.880 | 5.950 | 5.840 | 5.940 | 5.940 | 6,837,600 |
| 2023-08-04 | 6.090 | 6.120 | 5.880 | 5.890 | 5.890 | 12,872,422 |
| 2023-08-03 | 6.060 | 6.280 | 5.990 | 6.050 | 6.050 | 13,428,681 |
| 2023-08-02 | 6.050 | 6.130 | 5.990 | 6.080 | 6.080 | 12,372,300 |
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.