Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.730 | 5.910 | 5.650 | 5.830 | 5.830 | 11,576,102 |
| 2022-11-03 | 5.830 | 6.100 | 5.720 | 5.760 | 5.760 | 16,387,404 |
| 2022-11-02 | 5.600 | 5.830 | 5.560 | 5.770 | 5.770 | 13,259,004 |
| 2022-11-01 | 5.580 | 5.710 | 5.460 | 5.670 | 5.670 | 10,754,660 |
| 2022-10-31 | 5.600 | 5.640 | 5.330 | 5.540 | 5.540 | 15,057,913 |
| 2022-10-28 | 5.960 | 5.970 | 5.660 | 5.660 | 5.660 | 16,839,900 |
| 2022-10-27 | 6.190 | 6.260 | 6.000 | 6.040 | 6.040 | 18,672,913 |
| 2022-10-26 | 6.370 | 6.470 | 6.160 | 6.270 | 6.270 | 30,290,690 |
| 2022-10-25 | 5.660 | 6.370 | 5.620 | 6.370 | 6.370 | 33,237,058 |
| 2022-10-24 | 5.660 | 5.930 | 5.660 | 5.790 | 5.790 | 12,835,150 |
| 2022-10-21 | 6.000 | 6.030 | 5.750 | 5.750 | 5.750 | 17,256,311 |
| 2022-10-20 | 5.940 | 6.250 | 5.910 | 6.060 | 6.060 | 21,763,600 |
| 2022-10-19 | 5.820 | 5.980 | 5.780 | 5.940 | 5.940 | 11,826,611 |
| 2022-10-18 | 5.810 | 5.920 | 5.760 | 5.860 | 5.860 | 9,929,900 |
| 2022-10-17 | 5.860 | 6.050 | 5.720 | 5.810 | 5.810 | 10,933,611 |
| 2022-10-14 | 5.800 | 5.930 | 5.800 | 5.880 | 5.880 | 9,379,511 |
| 2022-10-13 | 5.760 | 5.940 | 5.700 | 5.800 | 5.800 | 11,868,805 |
| 2022-10-12 | 5.690 | 5.810 | 5.530 | 5.790 | 5.790 | 11,301,800 |
| 2022-10-11 | 5.660 | 5.780 | 5.510 | 5.690 | 5.690 | 10,852,000 |
| 2022-10-10 | 5.860 | 5.960 | 5.530 | 5.620 | 5.620 | 13,030,250 |
| 2022-09-30 | 5.890 | 5.980 | 5.770 | 5.780 | 5.780 | 10,642,100 |
| 2022-09-29 | 6.040 | 6.120 | 5.890 | 5.900 | 5.900 | 14,675,600 |
| 2022-09-28 | 6.350 | 6.350 | 6.020 | 6.020 | 6.020 | 21,090,904 |
| 2022-09-27 | 6.020 | 6.470 | 6.020 | 6.380 | 6.380 | 30,249,600 |
| 2022-09-26 | 6.000 | 6.220 | 5.920 | 6.070 | 6.070 | 14,319,300 |
| 2022-09-23 | 6.130 | 6.210 | 5.950 | 5.990 | 5.990 | 14,826,200 |
| 2022-09-22 | 6.220 | 6.280 | 6.100 | 6.110 | 6.110 | 13,370,150 |
| 2022-09-21 | 6.300 | 6.310 | 6.050 | 6.160 | 6.160 | 19,136,600 |
| 2022-09-20 | 6.390 | 6.580 | 6.310 | 6.350 | 6.350 | 17,346,100 |
| 2022-09-19 | 6.380 | 6.670 | 6.280 | 6.320 | 6.320 | 22,384,885 |
| 2022-09-16 | 6.840 | 6.960 | 6.430 | 6.430 | 6.430 | 32,804,900 |
| 2022-09-15 | 7.690 | 7.770 | 6.920 | 6.920 | 6.920 | 46,603,640 |
| 2022-09-14 | 7.810 | 8.110 | 7.690 | 7.690 | 7.690 | 55,693,996 |
| 2022-09-13 | 7.450 | 8.250 | 7.450 | 8.060 | 8.060 | 65,327,648 |
| 2022-09-09 | 7.070 | 7.690 | 7.070 | 7.500 | 7.500 | 41,686,302 |
| 2022-09-08 | 7.350 | 7.480 | 7.100 | 7.200 | 7.200 | 33,452,280 |
| 2022-09-07 | 7.060 | 7.650 | 6.960 | 7.350 | 7.350 | 47,346,250 |
| 2022-09-06 | 6.910 | 7.330 | 6.910 | 7.130 | 7.130 | 36,631,240 |
| 2022-09-05 | 6.940 | 7.190 | 6.820 | 6.910 | 6.910 | 32,250,824 |
| 2022-09-02 | 7.020 | 7.400 | 6.900 | 7.140 | 7.140 | 35,405,882 |
| 2022-09-01 | 7.020 | 7.590 | 7.020 | 7.190 | 7.190 | 43,425,290 |
| 2022-08-31 | 6.850 | 7.470 | 6.410 | 7.190 | 7.190 | 51,163,750 |
| 2022-08-30 | 6.660 | 7.110 | 6.550 | 7.000 | 7.000 | 37,900,014 |
| 2022-08-29 | 6.550 | 6.840 | 6.270 | 6.590 | 6.590 | 21,726,245 |
| 2022-08-26 | 6.500 | 6.830 | 6.440 | 6.680 | 6.680 | 23,413,722 |
| 2022-08-25 | 7.180 | 7.270 | 6.600 | 6.620 | 6.620 | 42,463,539 |
| 2022-08-24 | 7.180 | 7.350 | 6.980 | 7.260 | 7.260 | 43,666,122 |
| 2022-08-23 | 6.980 | 7.760 | 6.950 | 7.120 | 7.120 | 58,603,587 |
| 2022-08-22 | 6.580 | 7.260 | 6.580 | 7.060 | 7.060 | 44,950,958 |
| 2022-08-19 | 6.640 | 7.090 | 6.580 | 6.750 | 6.750 | 39,427,075 |
| 2022-08-18 | 6.600 | 6.900 | 6.470 | 6.710 | 6.710 | 36,230,998 |
| 2022-08-17 | 6.850 | 7.010 | 6.550 | 6.550 | 6.550 | 45,515,593 |
| 2022-08-16 | 6.580 | 7.490 | 6.410 | 6.900 | 6.900 | 80,305,359 |
| 2022-08-15 | 6.220 | 6.850 | 6.160 | 6.850 | 6.850 | 70,669,146 |
| 2022-08-12 | 5.600 | 6.230 | 5.600 | 6.230 | 6.230 | 63,291,056 |
| 2022-08-11 | 5.750 | 5.780 | 5.610 | 5.660 | 5.660 | 26,740,810 |
| 2022-08-10 | 5.830 | 6.020 | 5.720 | 5.880 | 5.880 | 30,050,809 |
| 2022-08-09 | 6.010 | 6.170 | 5.790 | 5.830 | 5.830 | 36,869,937 |
| 2022-08-08 | 6.200 | 6.670 | 6.100 | 6.130 | 6.130 | 40,544,846 |
| 2022-08-05 | 6.000 | 6.590 | 5.850 | 6.350 | 6.350 | 54,437,160 |
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.