Guangdong Qunxing Toys Joint-Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.530	5.570	5.470	5.520	5.520	3,227,089
2023-05-04	5.380	5.550	5.350	5.500	5.500	4,612,109
2023-04-28	5.280	5.560	5.210	5.450	5.450	6,585,900
2023-04-27	5.120	5.270	5.100	5.190	5.190	4,076,600
2023-04-26	4.990	5.210	4.980	5.140	5.140	3,615,901
2023-04-25	5.240	5.250	5.000	5.090	5.090	5,954,000
2023-04-24	5.360	5.380	5.170	5.220	5.220	3,438,500
2023-04-21	5.410	5.470	5.230	5.250	5.250	4,439,589
2023-04-20	5.560	5.560	5.350	5.380	5.380	4,650,080
2023-04-19	5.630	5.630	5.510	5.530	5.530	3,995,600
2023-04-18	5.700	5.700	5.610	5.630	5.630	2,515,700
2023-04-17	5.660	5.670	5.620	5.660	5.660	2,386,420
2023-04-14	5.740	5.760	5.640	5.650	5.650	2,702,600
2023-04-13	5.740	5.780	5.700	5.710	5.710	2,215,200
2023-04-12	5.730	5.780	5.660	5.740	5.740	2,617,622
2023-04-11	5.720	5.740	5.620	5.730	5.730	2,992,400
2023-04-10	5.900	5.900	5.680	5.700	5.700	5,444,800
2023-04-07	5.820	5.910	5.800	5.890	5.890	3,923,920
2023-04-06	5.980	6.070	5.820	5.820	5.820	6,025,720
2023-04-04	5.980	6.120	5.960	6.010	6.010	6,041,053
2023-04-03	5.860	6.040	5.840	5.990	5.990	5,906,500
2023-03-31	5.860	5.880	5.750	5.860	5.860	5,811,357
2023-03-30	5.950	5.950	5.810	5.830	5.830	3,753,900
2023-03-29	6.040	6.040	5.900	5.910	5.910	3,916,800
2023-03-28	6.120	6.120	5.960	6.000	6.000	5,116,102
2023-03-27	6.150	6.150	6.070	6.080	6.080	3,585,005
2023-03-24	6.200	6.220	6.110	6.110	6.110	5,189,200
2023-03-23	6.220	6.300	6.160	6.250	6.250	4,171,700
2023-03-22	6.180	6.270	6.170	6.210	6.210	3,152,400
2023-03-21	6.150	6.220	6.090	6.200	6.200	3,525,600
2023-03-20	6.230	6.230	6.080	6.110	6.110	4,030,405
2023-03-17	6.180	6.230	6.130	6.230	6.230	4,981,800
2023-03-16	6.270	6.290	6.140	6.140	6.140	4,071,902
2023-03-15	6.320	6.330	6.250	6.290	6.290	4,187,376
2023-03-14	6.200	6.370	6.170	6.290	6.290	8,942,004
2023-03-13	6.180	6.230	6.120	6.180	6.180	6,243,100
2023-03-10	6.200	6.300	6.180	6.210	6.210	5,548,600
2023-03-09	6.390	6.390	6.260	6.260	6.260	4,879,600
2023-03-08	6.330	6.410	6.310	6.360	6.360	4,074,329
2023-03-07	6.600	6.630	6.350	6.380	6.380	6,727,400
2023-03-06	6.720	6.760	6.530	6.560	6.560	5,727,202
2023-03-03	6.740	6.740	6.640	6.690	6.690	5,038,378
2023-03-02	6.890	6.910	6.680	6.700	6.700	9,129,100
2023-03-01	6.890	6.930	6.730	6.880	6.880	10,686,400
2023-02-28	6.770	6.940	6.700	6.890	6.890	14,431,500
2023-02-27	6.650	6.850	6.640	6.790	6.790	12,719,200
2023-02-24	6.740	6.810	6.640	6.700	6.700	10,161,800
2023-02-23	6.800	6.900	6.720	6.760	6.760	14,299,300
2023-02-22	6.630	6.830	6.600	6.790	6.790	17,007,254
2023-02-21	6.650	6.750	6.620	6.710	6.710	14,427,740
2023-02-20	6.620	6.750	6.520	6.690	6.690	18,855,235
2023-02-17	6.330	6.730	6.300	6.580	6.580	29,325,374
2023-02-16	6.440	6.620	6.240	6.320	6.320	22,064,990
2023-02-15	6.170	6.430	6.130	6.420	6.420	24,337,840
2023-02-14	6.180	6.200	6.140	6.160	6.160	5,652,502
2023-02-13	6.160	6.250	6.160	6.170	6.170	7,839,866
2023-02-10	6.230	6.260	6.140	6.160	6.160	9,561,400
2023-02-09	6.220	6.270	6.180	6.240	6.240	6,729,900
2023-02-08	6.210	6.340	6.150	6.230	6.230	8,096,200
2023-02-07	6.210	6.310	6.210	6.240	6.240	6,126,480

← NewerPage 15 of 21 · 1,212 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.