Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.640 | 4.660 | 4.410 | 4.430 | 4.430 | 3,008,020 |
| 2022-02-08 | 4.600 | 4.690 | 4.540 | 4.640 | 4.640 | 1,979,600 |
| 2022-02-07 | 4.850 | 4.850 | 4.630 | 4.630 | 4.630 | 2,165,400 |
| 2022-01-28 | 4.730 | 4.900 | 4.680 | 4.860 | 4.860 | 2,646,302 |
| 2022-01-27 | 4.590 | 4.810 | 4.500 | 4.720 | 4.720 | 4,566,306 |
| 2022-01-26 | 4.600 | 4.640 | 4.480 | 4.580 | 4.580 | 1,709,900 |
| 2022-01-25 | 4.590 | 4.670 | 4.520 | 4.560 | 4.560 | 1,947,300 |
| 2022-01-24 | 4.600 | 4.690 | 4.540 | 4.660 | 4.660 | 2,064,600 |
| 2022-01-21 | 4.450 | 4.700 | 4.450 | 4.640 | 4.640 | 6,132,020 |
| 2022-01-20 | 4.240 | 4.480 | 4.240 | 4.480 | 4.480 | 4,799,590 |
| 2022-01-19 | 4.190 | 4.280 | 4.130 | 4.270 | 4.270 | 1,743,302 |
| 2022-01-18 | 4.090 | 4.280 | 4.090 | 4.220 | 4.220 | 3,762,667 |
| 2022-01-17 | 4.320 | 4.320 | 4.260 | 4.300 | 4.300 | 918,900 |
| 2022-01-14 | 4.320 | 4.360 | 4.250 | 4.300 | 4.300 | 1,725,400 |
| 2022-01-13 | 4.380 | 4.410 | 4.310 | 4.330 | 4.330 | 1,929,900 |
| 2022-01-12 | 4.390 | 4.430 | 4.370 | 4.400 | 4.400 | 1,216,020 |
| 2022-01-11 | 4.360 | 4.410 | 4.340 | 4.400 | 4.400 | 1,494,050 |
| 2022-01-10 | 4.390 | 4.410 | 4.260 | 4.360 | 4.360 | 1,552,500 |
| 2022-01-07 | 4.400 | 4.460 | 4.380 | 4.400 | 4.400 | 1,112,700 |
| 2022-01-06 | 4.350 | 4.430 | 4.330 | 4.410 | 4.410 | 1,105,616 |
| 2022-01-05 | 4.470 | 4.470 | 4.350 | 4.360 | 4.360 | 1,601,300 |
| 2022-01-04 | 4.400 | 4.490 | 4.350 | 4.450 | 4.450 | 1,745,502 |
| 2021-12-31 | 4.300 | 4.420 | 4.270 | 4.370 | 4.370 | 2,009,706 |
| 2021-12-30 | 4.270 | 4.310 | 4.240 | 4.300 | 4.300 | 947,100 |
| 2021-12-29 | 4.270 | 4.360 | 4.240 | 4.270 | 4.270 | 1,154,750 |
| 2021-12-28 | 4.210 | 4.320 | 4.180 | 4.270 | 4.270 | 1,754,500 |
| 2021-12-27 | 4.250 | 4.270 | 4.150 | 4.210 | 4.210 | 2,077,900 |
| 2021-12-24 | 4.370 | 4.370 | 4.220 | 4.250 | 4.250 | 2,360,590 |
| 2021-12-23 | 4.450 | 4.450 | 4.310 | 4.350 | 4.350 | 2,722,812 |
| 2021-12-22 | 4.270 | 4.390 | 4.260 | 4.340 | 4.340 | 1,818,247 |
| 2021-12-21 | 4.210 | 4.300 | 4.210 | 4.270 | 4.270 | 1,426,900 |
| 2021-12-20 | 4.360 | 4.360 | 4.200 | 4.220 | 4.220 | 2,389,600 |
| 2021-12-17 | 4.320 | 4.370 | 4.310 | 4.330 | 4.330 | 1,337,805 |
| 2021-12-16 | 4.480 | 4.520 | 4.300 | 4.360 | 4.360 | 4,107,900 |
| 2021-12-15 | 4.550 | 4.560 | 4.480 | 4.500 | 4.500 | 2,537,600 |
| 2021-12-14 | 4.380 | 4.600 | 4.340 | 4.540 | 4.540 | 4,963,800 |
| 2021-12-13 | 4.380 | 4.480 | 4.350 | 4.380 | 4.380 | 3,875,300 |
| 2021-12-10 | 4.240 | 4.540 | 4.240 | 4.440 | 4.440 | 8,505,820 |
| 2021-12-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,767,800 |
| 2021-12-08 | 4.760 | 4.820 | 4.670 | 4.690 | 4.690 | 1,862,602 |
| 2021-12-07 | 4.810 | 4.890 | 4.710 | 4.740 | 4.740 | 2,892,802 |
| 2021-12-06 | 4.660 | 4.900 | 4.570 | 4.850 | 4.850 | 5,226,804 |
| 2021-12-03 | 4.820 | 4.820 | 4.590 | 4.680 | 4.680 | 5,763,514 |
| 2021-12-02 | 4.930 | 4.940 | 4.830 | 4.830 | 4.830 | 2,323,400 |
| 2021-12-01 | 4.900 | 4.970 | 4.870 | 4.890 | 4.890 | 2,002,200 |
| 2021-11-30 | 4.960 | 5.000 | 4.890 | 4.930 | 4.930 | 1,883,700 |
| 2021-11-29 | 5.000 | 5.050 | 4.950 | 4.960 | 4.960 | 1,964,500 |
| 2021-11-26 | 5.040 | 5.150 | 5.010 | 5.060 | 5.060 | 2,016,500 |
| 2021-11-25 | 4.900 | 5.150 | 4.900 | 5.090 | 5.090 | 5,105,500 |
| 2021-11-24 | 4.870 | 4.950 | 4.870 | 4.900 | 4.900 | 1,342,301 |
| 2021-11-23 | 4.900 | 4.940 | 4.890 | 4.910 | 4.910 | 1,283,000 |
| 2021-11-22 | 4.860 | 4.990 | 4.860 | 4.910 | 4.910 | 2,282,400 |
| 2021-11-19 | 5.030 | 5.080 | 4.970 | 5.010 | 5.010 | 2,302,691 |
| 2021-11-18 | 4.970 | 4.990 | 4.900 | 4.950 | 4.950 | 2,138,200 |
| 2021-11-17 | 4.810 | 4.970 | 4.810 | 4.970 | 4.970 | 2,756,990 |
| 2021-11-16 | 4.850 | 4.960 | 4.780 | 4.850 | 4.850 | 2,330,990 |
| 2021-11-15 | 4.940 | 4.940 | 4.730 | 4.850 | 4.850 | 4,189,700 |
| 2021-11-12 | 4.890 | 4.980 | 4.830 | 4.940 | 4.940 | 2,879,740 |
| 2021-11-11 | 4.970 | 5.040 | 4.820 | 4.850 | 4.850 | 6,187,700 |
| 2021-11-10 | 5.190 | 5.190 | 4.920 | 5.050 | 5.050 | 10,505,604 |
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.