Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.600 | 6.790 | 6.090 | 6.260 | 6.260 | 70,522,800 |
| 2022-08-03 | 5.560 | 6.180 | 5.380 | 6.180 | 6.180 | 71,947,277 |
| 2022-08-02 | 5.080 | 5.620 | 5.030 | 5.620 | 5.620 | 56,914,597 |
| 2022-08-01 | 5.240 | 5.370 | 5.080 | 5.110 | 5.110 | 42,320,626 |
| 2022-07-29 | 5.330 | 5.590 | 5.270 | 5.560 | 5.560 | 69,674,604 |
| 2022-07-28 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 4,557,160 |
| 2022-07-27 | 4.610 | 4.640 | 4.560 | 4.620 | 4.620 | 2,798,999 |
| 2022-07-26 | 4.650 | 4.650 | 4.600 | 4.640 | 4.640 | 2,852,638 |
| 2022-07-25 | 4.570 | 4.670 | 4.540 | 4.640 | 4.640 | 3,558,200 |
| 2022-07-22 | 4.560 | 4.620 | 4.520 | 4.600 | 4.600 | 2,187,700 |
| 2022-07-21 | 4.610 | 4.660 | 4.550 | 4.590 | 4.590 | 2,120,802 |
| 2022-07-20 | 4.530 | 4.620 | 4.500 | 4.590 | 4.590 | 3,508,502 |
| 2022-07-19 | 4.520 | 4.560 | 4.490 | 4.530 | 4.530 | 1,555,450 |
| 2022-07-18 | 4.400 | 4.540 | 4.380 | 4.510 | 4.510 | 2,516,202 |
| 2022-07-15 | 4.450 | 4.480 | 4.390 | 4.390 | 4.390 | 2,338,000 |
| 2022-07-14 | 4.600 | 4.600 | 4.420 | 4.450 | 4.450 | 4,473,100 |
| 2022-07-13 | 4.590 | 4.620 | 4.560 | 4.600 | 4.600 | 2,322,956 |
| 2022-07-12 | 4.780 | 4.820 | 4.580 | 4.590 | 4.590 | 4,723,223 |
| 2022-07-11 | 4.780 | 4.880 | 4.750 | 4.800 | 4.800 | 4,654,490 |
| 2022-07-08 | 4.750 | 4.980 | 4.660 | 4.870 | 4.870 | 9,421,256 |
| 2022-07-07 | 4.660 | 5.060 | 4.590 | 4.780 | 4.780 | 8,105,603 |
| 2022-07-06 | 4.680 | 4.700 | 4.560 | 4.600 | 4.600 | 3,493,200 |
| 2022-07-05 | 4.600 | 4.700 | 4.560 | 4.670 | 4.670 | 4,432,800 |
| 2022-07-04 | 4.580 | 4.620 | 4.540 | 4.600 | 4.600 | 2,281,910 |
| 2022-07-01 | 4.580 | 4.650 | 4.550 | 4.580 | 4.580 | 2,309,400 |
| 2022-06-30 | 4.610 | 4.650 | 4.580 | 4.600 | 4.600 | 2,355,800 |
| 2022-06-29 | 4.720 | 4.730 | 4.610 | 4.620 | 4.620 | 2,976,200 |
| 2022-06-28 | 4.610 | 4.780 | 4.540 | 4.720 | 4.720 | 4,079,203 |
| 2022-06-27 | 4.700 | 4.830 | 4.600 | 4.630 | 4.630 | 4,597,100 |
| 2022-06-24 | 4.620 | 4.750 | 4.610 | 4.710 | 4.710 | 4,075,000 |
| 2022-06-23 | 4.590 | 4.660 | 4.550 | 4.650 | 4.650 | 2,990,823 |
| 2022-06-22 | 4.580 | 4.660 | 4.530 | 4.590 | 4.590 | 2,996,180 |
| 2022-06-21 | 4.630 | 4.660 | 4.550 | 4.570 | 4.570 | 4,156,000 |
| 2022-06-20 | 4.600 | 4.690 | 4.600 | 4.630 | 4.630 | 3,903,500 |
| 2022-06-17 | 4.690 | 4.710 | 4.570 | 4.620 | 4.620 | 7,235,200 |
| 2022-06-16 | 4.780 | 4.830 | 4.690 | 4.700 | 4.700 | 6,418,100 |
| 2022-06-15 | 4.880 | 4.940 | 4.780 | 4.780 | 4.780 | 6,802,610 |
| 2022-06-14 | 4.780 | 4.920 | 4.770 | 4.890 | 4.890 | 9,185,712 |
| 2022-06-13 | 5.060 | 5.350 | 4.790 | 4.930 | 4.930 | 15,905,802 |
| 2022-06-10 | 5.200 | 5.290 | 5.040 | 5.070 | 5.070 | 11,605,402 |
| 2022-06-09 | 5.190 | 5.580 | 5.100 | 5.290 | 5.290 | 18,576,503 |
| 2022-06-08 | 5.010 | 5.670 | 4.790 | 5.390 | 5.390 | 28,396,203 |
| 2022-06-07 | 5.580 | 5.580 | 5.060 | 5.150 | 5.150 | 28,926,660 |
| 2022-06-06 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 288,600 |
| 2022-06-02 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2022-06-01 | 4.590 | 4.680 | 4.540 | 4.610 | 4.610 | 1,770,900 |
| 2022-05-31 | 4.540 | 4.580 | 4.470 | 4.560 | 4.560 | 1,933,900 |
| 2022-05-30 | 4.450 | 4.570 | 4.400 | 4.520 | 4.520 | 4,324,787 |
| 2022-05-27 | 4.760 | 4.760 | 4.570 | 4.590 | 4.590 | 2,579,802 |
| 2022-05-26 | 4.700 | 4.790 | 4.580 | 4.740 | 4.740 | 4,005,687 |
| 2022-05-25 | 4.670 | 4.780 | 4.620 | 4.740 | 4.740 | 3,585,900 |
| 2022-05-24 | 4.660 | 4.770 | 4.550 | 4.630 | 4.630 | 2,582,187 |
| 2022-05-23 | 4.630 | 4.790 | 4.590 | 4.700 | 4.700 | 4,674,887 |
| 2022-05-20 | 4.420 | 4.590 | 4.400 | 4.590 | 4.590 | 4,262,585 |
| 2022-05-19 | 4.360 | 4.380 | 4.210 | 4.370 | 4.370 | 2,029,800 |
| 2022-05-18 | 4.360 | 4.490 | 4.360 | 4.430 | 4.430 | 1,530,500 |
| 2022-05-17 | 4.370 | 4.420 | 4.320 | 4.390 | 4.390 | 1,392,400 |
| 2022-05-16 | 4.520 | 4.520 | 4.360 | 4.360 | 4.360 | 2,342,200 |
| 2022-05-13 | 4.400 | 4.530 | 4.350 | 4.510 | 4.510 | 1,595,616 |
| 2022-05-12 | 4.240 | 4.440 | 4.240 | 4.440 | 4.440 | 1,725,221 |
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.