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
2023-02-06	6.230	6.310	6.180	6.200	6.200	8,643,000
2023-02-03	6.300	6.380	6.240	6.320	6.320	9,921,422
2023-02-02	6.420	6.420	6.240	6.290	6.290	11,820,822
2023-02-01	6.270	6.420	6.270	6.400	6.400	12,973,021
2023-01-31	6.230	6.320	6.120	6.300	6.300	11,347,004
2023-01-30	6.130	6.360	6.090	6.240	6.240	15,360,126
2023-01-20	6.020	6.070	6.010	6.060	6.060	4,897,500
2023-01-19	6.050	6.050	5.970	6.000	6.000	6,198,858
2023-01-18	6.090	6.120	6.010	6.060	6.060	7,243,000
2023-01-17	6.220	6.240	5.900	6.050	6.050	16,836,995
2023-01-16	6.220	6.340	6.090	6.190	6.190	14,262,986
2023-01-13	6.390	6.440	6.220	6.270	6.270	16,207,146
2023-01-12	6.200	6.720	6.160	6.450	6.450	25,256,650
2023-01-11	6.370	6.500	6.210	6.210	6.210	16,975,000
2023-01-10	6.300	6.540	6.260	6.300	6.300	17,009,200
2023-01-09	6.310	6.830	6.280	6.430	6.430	25,170,108
2023-01-06	6.420	6.550	6.240	6.240	6.240	21,527,413
2023-01-05	6.460	6.570	6.330	6.390	6.390	34,568,072
2023-01-04	6.490	6.940	6.290	6.660	6.660	54,136,021
2023-01-03	6.180	6.390	6.110	6.310	6.310	16,633,233
2022-12-30	6.030	6.280	6.020	6.220	6.220	15,625,027
2022-12-29	5.910	6.460	5.850	6.120	6.120	19,257,500
2022-12-28	5.940	6.090	5.850	5.960	5.960	7,156,699
2022-12-27	5.940	5.970	5.680	5.950	5.950	8,938,000
2022-12-26	5.700	5.960	5.660	5.900	5.900	9,673,720
2022-12-23	5.680	5.820	5.650	5.690	5.690	4,285,000
2022-12-22	5.670	5.850	5.610	5.690	5.690	4,436,900
2022-12-21	5.850	5.950	5.650	5.660	5.660	4,292,800
2022-12-20	5.650	5.890	5.650	5.870	5.870	5,932,400
2022-12-19	6.050	6.070	5.730	5.750	5.750	9,002,695
2022-12-16	5.900	6.050	5.880	6.050	6.050	5,273,300
2022-12-15	6.080	6.110	5.940	5.950	5.950	5,554,100
2022-12-14	6.060	6.140	6.010	6.080	6.080	4,922,798
2022-12-13	5.990	6.140	5.920	6.060	6.060	5,660,300
2022-12-12	5.940	6.100	5.890	5.990	5.990	6,394,898
2022-12-09	6.080	6.120	5.970	5.970	5.970	7,248,598
2022-12-08	6.090	6.160	6.080	6.090	6.090	4,945,099
2022-12-07	6.100	6.190	6.080	6.120	6.120	6,465,800
2022-12-06	6.250	6.250	6.130	6.160	6.160	7,173,502
2022-12-05	6.160	6.360	6.160	6.220	6.220	8,838,500
2022-12-02	6.160	6.250	6.140	6.180	6.180	6,255,300
2022-12-01	6.200	6.340	6.130	6.190	6.190	8,272,299
2022-11-30	6.300	6.310	6.120	6.160	6.160	10,654,073
2022-11-29	6.230	6.390	6.200	6.300	6.300	14,257,899
2022-11-28	6.370	6.430	6.120	6.270	6.270	25,010,900
2022-11-25	6.200	6.730	6.120	6.530	6.530	32,594,215
2022-11-24	6.140	6.220	6.070	6.120	6.120	8,418,382
2022-11-23	6.070	6.190	5.930	6.100	6.100	10,603,500
2022-11-22	6.170	6.290	6.070	6.070	6.070	9,985,700
2022-11-21	6.070	6.190	6.000	6.170	6.170	7,069,000
2022-11-18	6.230	6.260	6.050	6.060	6.060	9,107,289
2022-11-17	6.170	6.210	6.060	6.200	6.200	8,271,800
2022-11-16	6.120	6.240	6.080	6.170	6.170	11,628,289
2022-11-15	6.080	6.180	6.030	6.140	6.140	12,172,600
2022-11-14	5.920	6.120	5.880	6.080	6.080	11,198,299
2022-11-11	6.070	6.080	5.920	5.920	5.920	9,041,000
2022-11-10	5.990	6.160	5.920	5.940	5.940	11,506,400
2022-11-09	5.920	6.040	5.850	5.990	5.990	8,148,000
2022-11-08	6.000	6.060	5.850	5.900	5.900	9,114,882
2022-11-07	5.880	6.040	5.810	5.980	5.980	13,083,142

← NewerPage 16 of 21 · 1,219 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.