Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.930 | 5.290 | 4.830 | 5.020 | 5.020 | 91,893,648 |
| 2026-07-22 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 15,325,800 |
| 2026-07-21 | 4.390 | 4.420 | 4.050 | 4.390 | 4.390 | 25,419,549 |
| 2026-07-20 | 4.440 | 4.670 | 4.310 | 4.390 | 4.390 | 24,304,309 |
| 2026-07-17 | 4.680 | 4.720 | 4.390 | 4.450 | 4.450 | 22,239,363 |
| 2026-07-16 | 4.660 | 4.780 | 4.570 | 4.690 | 4.690 | 17,704,607 |
| 2026-07-15 | 4.520 | 4.790 | 4.500 | 4.690 | 4.690 | 23,326,285 |
| 2026-07-14 | 4.560 | 4.610 | 4.430 | 4.610 | 4.610 | 22,318,393 |
| 2026-07-13 | 4.860 | 4.920 | 4.540 | 4.560 | 4.560 | 28,414,912 |
| 2026-07-10 | 4.640 | 5.020 | 4.560 | 4.870 | 4.870 | 44,941,879 |
| 2026-07-09 | 4.740 | 4.850 | 4.630 | 4.680 | 4.680 | 27,086,668 |
| 2026-07-08 | 4.640 | 4.700 | 4.500 | 4.680 | 4.680 | 25,158,691 |
| 2026-07-07 | 4.950 | 4.970 | 4.600 | 4.640 | 4.640 | 44,952,492 |
| 2026-07-06 | 5.600 | 5.600 | 5.040 | 5.040 | 5.040 | 45,813,465 |
| 2026-07-03 | 5.700 | 5.780 | 5.580 | 5.600 | 5.600 | 24,650,676 |
| 2026-07-02 | 5.850 | 5.980 | 5.730 | 5.760 | 5.760 | 35,092,703 |
| 2026-07-01 | 5.670 | 6.080 | 5.580 | 5.800 | 5.800 | 39,490,840 |
| 2026-06-30 | 5.610 | 5.770 | 5.420 | 5.720 | 5.720 | 31,006,309 |
| 2026-06-29 | 5.760 | 5.830 | 5.610 | 5.640 | 5.640 | 29,493,008 |
| 2026-06-26 | 5.960 | 6.070 | 5.720 | 5.830 | 5.830 | 38,027,664 |
| 2026-06-25 | 6.180 | 6.410 | 6.010 | 6.020 | 6.020 | 54,003,848 |
| 2026-06-24 | 5.960 | 6.230 | 5.670 | 6.180 | 6.180 | 67,271,102 |
| 2026-06-23 | 5.860 | 6.230 | 5.820 | 6.000 | 6.000 | 47,684,730 |
| 2026-06-22 | 5.820 | 5.970 | 5.820 | 5.900 | 5.900 | 26,540,264 |
| 2026-06-18 | 5.970 | 6.060 | 5.870 | 5.900 | 5.900 | 36,362,461 |
| 2026-06-17 | 5.900 | 6.150 | 5.730 | 6.090 | 6.090 | 63,279,520 |
| 2026-06-16 | 6.100 | 6.100 | 5.850 | 5.960 | 5.960 | 42,631,141 |
| 2026-06-15 | 5.980 | 6.190 | 5.970 | 6.170 | 6.170 | 46,215,180 |
| 2026-06-12 | 6.090 | 6.090 | 5.770 | 5.970 | 5.970 | 41,834,320 |
| 2026-06-11 | 6.130 | 6.150 | 5.860 | 5.920 | 5.920 | 52,243,520 |
| 2026-06-10 | 6.020 | 6.570 | 6.020 | 6.180 | 6.180 | 99,581,516 |
| 2026-06-09 | 5.720 | 6.170 | 5.640 | 6.170 | 6.170 | 62,888,004 |
| 2026-06-08 | 5.550 | 5.820 | 5.510 | 5.610 | 5.610 | 30,892,436 |
| 2026-06-05 | 5.950 | 6.000 | 5.760 | 5.830 | 5.830 | 41,901,461 |
| 2026-06-04 | 5.840 | 6.140 | 5.710 | 5.920 | 5.920 | 67,229,969 |
| 2026-06-03 | 6.140 | 6.280 | 5.920 | 5.930 | 5.930 | 85,612,039 |
| 2026-06-02 | 5.670 | 6.230 | 5.440 | 6.230 | 6.230 | 83,057,930 |
| 2026-06-01 | 5.510 | 5.750 | 5.410 | 5.660 | 5.660 | 26,568,740 |
| 2026-05-29 | 5.850 | 5.880 | 5.500 | 5.550 | 5.550 | 34,802,230 |
| 2026-05-28 | 5.710 | 6.050 | 5.710 | 5.880 | 5.880 | 42,864,559 |
| 2026-05-27 | 5.870 | 5.870 | 5.630 | 5.690 | 5.690 | 28,210,949 |
| 2026-05-26 | 6.100 | 6.100 | 5.750 | 5.850 | 5.850 | 41,572,520 |
| 2026-05-25 | 6.340 | 6.410 | 6.080 | 6.160 | 6.160 | 37,525,102 |
| 2026-05-22 | 6.230 | 6.400 | 6.090 | 6.350 | 6.350 | 41,730,887 |
| 2026-05-21 | 6.650 | 6.690 | 6.150 | 6.180 | 6.180 | 60,073,422 |
| 2026-05-20 | 6.960 | 7.110 | 6.530 | 6.620 | 6.620 | 59,644,391 |
| 2026-05-19 | 6.990 | 7.190 | 6.810 | 6.980 | 6.980 | 50,594,039 |
| 2026-05-18 | 7.220 | 7.500 | 6.910 | 7.050 | 7.050 | 72,816,445 |
| 2026-05-15 | 7.210 | 7.800 | 7.210 | 7.370 | 7.370 | 107,409,398 |
| 2026-05-14 | 8.160 | 8.160 | 7.500 | 7.510 | 7.510 | 149,981,703 |
| 2026-05-13 | 7.020 | 7.540 | 6.970 | 7.420 | 7.420 | 92,256,398 |
| 2026-05-12 | 7.040 | 7.120 | 6.870 | 7.080 | 7.080 | 57,311,070 |
| 2026-05-11 | 7.160 | 7.230 | 6.970 | 7.040 | 7.040 | 53,245,238 |
| 2026-05-08 | 7.290 | 7.290 | 7.120 | 7.140 | 7.140 | 76,819,328 |
| 2026-05-07 | 7.020 | 7.620 | 6.950 | 7.470 | 7.470 | 113,920,094 |
| 2026-05-06 | 6.920 | 7.060 | 6.860 | 7.010 | 7.010 | 63,019,871 |
| 2026-04-30 | 6.840 | 6.920 | 6.660 | 6.810 | 6.810 | 63,277,672 |
| 2026-04-29 | 6.630 | 6.990 | 6.600 | 6.850 | 6.850 | 104,240,000 |
| 2026-04-28 | 6.390 | 6.800 | 6.330 | 6.800 | 6.800 | 89,819,719 |
| 2026-04-27 | 6.140 | 6.210 | 6.020 | 6.180 | 6.180 | 29,313,080 |
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.