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
2022-05-11	4.240	4.300	4.200	4.280	4.280	881,302
2022-05-10	4.160	4.260	4.150	4.250	4.250	1,084,900
2022-05-09	4.260	4.300	4.150	4.220	4.220	1,409,400
2022-05-06	4.100	4.190	4.100	4.190	4.190	1,195,000
2022-05-05	4.090	4.170	4.030	4.150	4.150	956,500
2022-04-29	4.090	4.090	3.990	4.090	4.090	2,525,800
2022-04-28	4.030	4.050	3.960	3.990	3.990	1,631,016
2022-04-27	3.980	4.080	3.960	3.990	3.990	3,493,800
2022-04-26	4.420	4.420	4.170	4.170	4.170	2,643,600
2022-04-25	4.450	4.540	4.330	4.390	4.390	2,297,800
2022-04-22	4.550	4.600	4.440	4.500	4.500	968,700
2022-04-21	4.530	4.640	4.470	4.490	4.490	1,546,300
2022-04-20	4.800	4.840	4.530	4.570	4.570	3,302,700
2022-04-19	4.760	4.760	4.640	4.700	4.700	1,668,852
2022-04-18	4.640	4.780	4.640	4.700	4.700	1,853,900
2022-04-15	4.680	4.680	4.570	4.620	4.620	1,394,900
2022-04-14	4.610	4.770	4.550	4.640	4.640	2,158,200
2022-04-13	4.480	4.680	4.450	4.610	4.610	5,628,100
2022-04-12	4.370	4.480	4.310	4.460	4.460	1,674,100
2022-04-11	4.480	4.480	4.330	4.360	4.360	1,906,310
2022-04-08	4.380	4.550	4.340	4.490	4.490	2,068,510
2022-04-07	4.320	4.400	4.210	4.380	4.380	1,194,600
2022-04-06	4.300	4.380	4.260	4.280	4.280	982,100
2022-04-01	4.370	4.440	4.270	4.310	4.310	1,245,500
2022-03-31	4.180	4.440	4.170	4.440	4.440	1,231,600
2022-03-30	4.150	4.250	4.150	4.240	4.240	790,144
2022-03-29	4.220	4.280	4.120	4.190	4.190	456,800
2022-03-28	4.260	4.260	4.060	4.220	4.220	1,108,800
2022-03-25	4.370	4.370	4.270	4.270	4.270	1,114,200
2022-03-24	4.400	4.430	4.310	4.350	4.350	1,166,952
2022-03-23	4.420	4.460	4.300	4.420	4.420	934,900
2022-03-22	4.240	4.430	4.200	4.370	4.370	2,091,900
2022-03-21	4.180	4.230	4.130	4.230	4.230	1,484,300
2022-03-18	4.110	4.180	4.080	4.150	4.150	889,122
2022-03-17	4.230	4.230	4.090	4.100	4.100	801,510
2022-03-16	4.080	4.130	3.970	4.110	4.110	1,279,000
2022-03-15	4.260	4.260	4.050	4.070	4.070	2,445,700
2022-03-14	4.340	4.340	4.260	4.260	4.260	716,700
2022-03-11	4.320	4.360	4.260	4.350	4.350	1,927,100
2022-03-10	4.310	4.400	4.280	4.300	4.300	1,864,400
2022-03-09	4.260	4.390	4.240	4.300	4.300	1,696,302
2022-03-08	4.340	4.380	4.240	4.260	4.260	1,181,700
2022-03-07	4.340	4.360	4.280	4.310	4.310	727,800
2022-03-04	4.390	4.400	4.310	4.340	4.340	1,439,000
2022-03-03	4.400	4.450	4.350	4.420	4.420	1,376,002
2022-03-02	4.400	4.440	4.370	4.400	4.400	1,239,800
2022-03-01	4.410	4.520	4.350	4.430	4.430	1,988,042
2022-02-28	4.600	4.670	4.420	4.420	4.420	1,744,142
2022-02-25	4.600	4.670	4.570	4.630	4.630	960,902
2022-02-24	4.590	4.780	4.510	4.600	4.600	2,098,240
2022-02-23	4.510	4.640	4.510	4.620	4.620	1,420,260
2022-02-22	4.490	4.530	4.440	4.500	4.500	1,034,700
2022-02-21	4.450	4.580	4.400	4.470	4.470	1,460,200
2022-02-18	4.380	4.490	4.380	4.460	4.460	1,165,100
2022-02-17	4.400	4.480	4.280	4.390	4.390	801,350
2022-02-16	4.400	4.490	4.360	4.430	4.430	1,279,360
2022-02-15	4.410	4.500	4.330	4.400	4.400	1,043,100
2022-02-14	4.440	4.480	4.370	4.410	4.410	933,900
2022-02-11	4.520	4.520	4.420	4.460	4.460	710,500
2022-02-10	4.410	4.540	4.410	4.510	4.510	1,497,200

← NewerPage 19 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.