Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6.180 | 6.180 | 5.940 | 6.030 | 6.030 | 23,086,264 |
| 2023-07-31 | 6.280 | 6.290 | 6.110 | 6.200 | 6.200 | 27,930,718 |
| 2023-07-28 | 6.320 | 6.650 | 6.190 | 6.230 | 6.230 | 42,759,588 |
| 2023-07-27 | 6.340 | 6.340 | 6.100 | 6.340 | 6.340 | 30,089,249 |
| 2023-07-26 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,281,700 |
| 2023-07-25 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2023-07-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2023-07-21 | 5.200 | 5.280 | 5.120 | 5.240 | 5.240 | 2,601,845 |
| 2023-07-20 | 5.150 | 5.220 | 5.150 | 5.180 | 5.180 | 2,577,600 |
| 2023-07-19 | 5.180 | 5.220 | 5.130 | 5.160 | 5.160 | 1,563,900 |
| 2023-07-18 | 5.180 | 5.210 | 5.150 | 5.200 | 5.200 | 1,829,632 |
| 2023-07-17 | 5.210 | 5.240 | 5.130 | 5.200 | 5.200 | 1,769,876 |
| 2023-07-14 | 5.250 | 5.280 | 5.190 | 5.200 | 5.200 | 3,036,500 |
| 2023-07-13 | 5.270 | 5.310 | 5.250 | 5.280 | 5.280 | 2,013,791 |
| 2023-07-12 | 5.310 | 5.420 | 5.260 | 5.290 | 5.290 | 2,893,464 |
| 2023-07-11 | 5.250 | 5.320 | 5.220 | 5.300 | 5.300 | 1,950,600 |
| 2023-07-10 | 5.260 | 5.330 | 5.210 | 5.220 | 5.220 | 1,814,000 |
| 2023-07-07 | 5.320 | 5.350 | 5.260 | 5.260 | 5.260 | 2,279,800 |
| 2023-07-06 | 5.380 | 5.380 | 5.270 | 5.320 | 5.320 | 3,398,500 |
| 2023-07-05 | 5.600 | 5.660 | 5.310 | 5.390 | 5.390 | 7,129,500 |
| 2023-07-04 | 5.390 | 5.430 | 5.350 | 5.420 | 5.420 | 3,281,657 |
| 2023-07-03 | 5.380 | 5.490 | 5.320 | 5.390 | 5.390 | 4,776,809 |
| 2023-06-30 | 5.400 | 5.430 | 5.360 | 5.360 | 5.360 | 3,829,720 |
| 2023-06-29 | 5.280 | 5.420 | 5.230 | 5.360 | 5.360 | 5,154,000 |
| 2023-06-28 | 5.280 | 5.340 | 5.210 | 5.270 | 5.270 | 4,808,200 |
| 2023-06-27 | 5.230 | 5.460 | 5.150 | 5.330 | 5.330 | 7,700,022 |
| 2023-06-26 | 5.150 | 5.250 | 5.110 | 5.210 | 5.210 | 2,879,779 |
| 2023-06-21 | 5.250 | 5.250 | 5.150 | 5.180 | 5.180 | 2,893,322 |
| 2023-06-20 | 5.220 | 5.360 | 5.140 | 5.250 | 5.250 | 4,396,357 |
| 2023-06-19 | 5.250 | 5.270 | 5.150 | 5.200 | 5.200 | 2,862,900 |
| 2023-06-16 | 5.320 | 5.330 | 5.250 | 5.270 | 5.270 | 2,759,489 |
| 2023-06-15 | 5.370 | 5.420 | 5.240 | 5.300 | 5.300 | 3,961,785 |
| 2023-06-14 | 5.200 | 5.470 | 5.160 | 5.360 | 5.360 | 7,828,669 |
| 2023-06-13 | 5.190 | 5.230 | 5.150 | 5.180 | 5.180 | 2,161,800 |
| 2023-06-12 | 5.100 | 5.220 | 4.990 | 5.210 | 5.210 | 4,460,562 |
| 2023-06-09 | 5.040 | 5.120 | 5.020 | 5.110 | 5.110 | 2,596,900 |
| 2023-06-08 | 5.060 | 5.100 | 5.020 | 5.040 | 5.040 | 2,904,700 |
| 2023-06-07 | 5.140 | 5.190 | 5.070 | 5.070 | 5.070 | 2,765,400 |
| 2023-06-06 | 5.300 | 5.360 | 5.130 | 5.130 | 5.130 | 3,753,200 |
| 2023-06-05 | 5.200 | 5.370 | 5.150 | 5.330 | 5.330 | 4,401,100 |
| 2023-06-02 | 5.220 | 5.270 | 5.120 | 5.170 | 5.170 | 3,793,200 |
| 2023-06-01 | 5.190 | 5.240 | 5.110 | 5.200 | 5.200 | 2,380,200 |
| 2023-05-31 | 5.210 | 5.260 | 5.140 | 5.150 | 5.150 | 2,918,784 |
| 2023-05-30 | 5.230 | 5.260 | 5.170 | 5.230 | 5.230 | 2,308,384 |
| 2023-05-29 | 5.390 | 5.430 | 5.200 | 5.240 | 5.240 | 3,943,100 |
| 2023-05-26 | 5.470 | 5.480 | 5.370 | 5.390 | 5.390 | 3,965,189 |
| 2023-05-25 | 5.500 | 5.560 | 5.380 | 5.450 | 5.450 | 5,910,289 |
| 2023-05-24 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 2,109,389 |
| 2023-05-23 | 5.570 | 5.640 | 5.500 | 5.590 | 5.590 | 2,925,300 |
| 2023-05-22 | 5.550 | 5.630 | 5.540 | 5.570 | 5.570 | 2,874,300 |
| 2023-05-19 | 5.580 | 5.630 | 5.510 | 5.620 | 5.620 | 3,164,698 |
| 2023-05-18 | 5.430 | 5.690 | 5.380 | 5.560 | 5.560 | 6,425,009 |
| 2023-05-17 | 5.270 | 5.420 | 5.260 | 5.400 | 5.400 | 2,642,078 |
| 2023-05-16 | 5.410 | 5.410 | 5.280 | 5.290 | 5.290 | 1,969,900 |
| 2023-05-15 | 5.460 | 5.460 | 5.290 | 5.390 | 5.390 | 3,744,800 |
| 2023-05-12 | 5.480 | 5.530 | 5.400 | 5.430 | 5.430 | 2,649,300 |
| 2023-05-11 | 5.350 | 5.540 | 5.350 | 5.500 | 5.500 | 4,409,486 |
| 2023-05-10 | 5.350 | 5.450 | 5.300 | 5.340 | 5.340 | 4,840,400 |
| 2023-05-09 | 5.430 | 5.480 | 5.350 | 5.350 | 5.350 | 2,678,500 |
| 2023-05-08 | 5.500 | 5.570 | 5.440 | 5.460 | 5.460 | 2,788,902 |
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.