Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.260 | 6.280 | 6.070 | 6.170 | 6.170 | 39,596,859 |
| 2026-04-23 | 6.270 | 6.390 | 6.200 | 6.350 | 6.350 | 43,741,262 |
| 2026-04-22 | 6.330 | 6.330 | 6.130 | 6.260 | 6.260 | 39,636,688 |
| 2026-04-21 | 6.450 | 6.450 | 6.260 | 6.340 | 6.340 | 37,760,367 |
| 2026-04-20 | 6.510 | 6.580 | 6.430 | 6.490 | 6.490 | 40,910,160 |
| 2026-04-17 | 6.740 | 6.810 | 6.480 | 6.540 | 6.540 | 61,541,609 |
| 2026-04-16 | 6.520 | 6.950 | 6.490 | 6.850 | 6.850 | 94,318,867 |
| 2026-04-15 | 7.050 | 7.170 | 6.510 | 6.510 | 6.510 | 105,726,492 |
| 2026-04-14 | 7.410 | 7.690 | 7.110 | 7.230 | 7.230 | 61,433,020 |
| 2026-04-13 | 7.030 | 7.430 | 6.940 | 7.340 | 7.340 | 55,294,020 |
| 2026-04-10 | 7.860 | 7.880 | 7.210 | 7.240 | 7.240 | 93,596,844 |
| 2026-04-09 | 8.010 | 8.330 | 7.610 | 7.710 | 7.710 | 74,456,961 |
| 2026-04-08 | 7.770 | 8.190 | 7.710 | 8.080 | 8.080 | 68,460,828 |
| 2026-04-07 | 7.410 | 7.820 | 7.220 | 7.580 | 7.580 | 60,378,500 |
| 2026-04-03 | 8.190 | 8.330 | 7.340 | 7.400 | 7.400 | 83,590,320 |
| 2026-04-02 | 8.570 | 8.740 | 8.010 | 8.030 | 8.030 | 100,659,508 |
| 2026-04-01 | 8.550 | 9.200 | 8.460 | 8.830 | 8.830 | 124,969,297 |
| 2026-03-31 | 8.720 | 8.800 | 8.290 | 8.360 | 8.360 | 84,735,555 |
| 2026-03-30 | 8.660 | 8.880 | 8.300 | 8.880 | 8.880 | 93,656,750 |
| 2026-03-27 | 8.450 | 9.290 | 8.410 | 8.900 | 8.900 | 117,504,203 |
| 2026-03-26 | 8.710 | 9.280 | 8.620 | 8.740 | 8.740 | 129,543,203 |
| 2026-03-25 | 8.580 | 9.020 | 8.580 | 8.800 | 8.800 | 106,327,203 |
| 2026-03-24 | 8.680 | 8.780 | 8.390 | 8.600 | 8.600 | 120,855,906 |
| 2026-03-23 | 7.870 | 8.800 | 7.780 | 8.440 | 8.440 | 151,496,406 |
| 2026-03-20 | 8.580 | 8.690 | 7.990 | 8.000 | 8.000 | 83,408,898 |
| 2026-03-19 | 8.550 | 8.850 | 8.380 | 8.530 | 8.530 | 96,838,445 |
| 2026-03-18 | 8.670 | 8.850 | 8.510 | 8.700 | 8.700 | 125,889,398 |
| 2026-03-17 | 8.200 | 8.890 | 7.950 | 8.530 | 8.530 | 157,762,297 |
| 2026-03-16 | 7.910 | 8.450 | 7.640 | 8.090 | 8.090 | 97,996,094 |
| 2026-03-13 | 8.360 | 8.460 | 7.850 | 7.910 | 7.910 | 99,524,180 |
| 2026-03-12 | 8.710 | 8.820 | 8.360 | 8.450 | 8.450 | 133,156,406 |
| 2026-03-11 | 9.300 | 9.590 | 8.450 | 8.510 | 8.510 | 218,820,188 |
| 2026-03-10 | 8.200 | 8.820 | 7.990 | 8.820 | 8.820 | 169,866,297 |
| 2026-03-09 | 7.230 | 8.020 | 7.170 | 8.020 | 8.020 | 97,845,352 |
| 2026-03-06 | 7.000 | 7.550 | 6.970 | 7.290 | 7.290 | 47,536,289 |
| 2026-03-05 | 7.070 | 7.190 | 6.910 | 7.090 | 7.090 | 35,830,047 |
| 2026-03-04 | 6.770 | 7.030 | 6.700 | 6.930 | 6.930 | 34,386,566 |
| 2026-03-03 | 7.500 | 7.660 | 6.900 | 6.930 | 6.930 | 65,015,961 |
| 2026-03-02 | 7.760 | 7.830 | 7.330 | 7.580 | 7.580 | 76,489,531 |
| 2026-02-27 | 7.750 | 8.240 | 7.690 | 8.030 | 8.030 | 78,816,805 |
| 2026-02-26 | 7.780 | 8.150 | 7.630 | 7.890 | 7.890 | 102,043,398 |
| 2026-02-25 | 7.580 | 8.240 | 7.490 | 7.890 | 7.890 | 116,068,398 |
| 2026-02-24 | 7.750 | 7.850 | 7.390 | 7.490 | 7.490 | 50,359,359 |
| 2026-02-13 | 7.890 | 8.200 | 7.560 | 7.600 | 7.600 | 70,021,609 |
| 2026-02-12 | 8.220 | 8.440 | 7.860 | 7.890 | 7.890 | 91,385,359 |
| 2026-02-11 | 8.100 | 8.670 | 8.080 | 8.180 | 8.180 | 115,466,094 |
| 2026-02-10 | 7.950 | 8.450 | 7.900 | 8.300 | 8.300 | 122,446,797 |
| 2026-02-09 | 7.860 | 8.180 | 7.860 | 8.020 | 8.020 | 96,242,281 |
| 2026-02-06 | 7.810 | 8.110 | 7.560 | 7.870 | 7.870 | 109,751,297 |
| 2026-02-05 | 7.130 | 8.060 | 7.130 | 8.060 | 8.060 | 82,760,383 |
| 2026-02-04 | 7.880 | 8.070 | 7.300 | 7.330 | 7.330 | 131,709,297 |
| 2026-02-03 | 7.700 | 8.700 | 7.550 | 8.110 | 8.110 | 184,865,203 |
| 2026-02-02 | 7.310 | 7.920 | 7.200 | 7.920 | 7.920 | 109,015,297 |
| 2026-01-30 | 7.160 | 7.390 | 6.900 | 7.200 | 7.200 | 86,419,234 |
| 2026-01-29 | 6.920 | 7.500 | 6.850 | 7.400 | 7.400 | 119,197,906 |
| 2026-01-28 | 6.940 | 7.580 | 6.880 | 7.110 | 7.110 | 129,388,492 |
| 2026-01-27 | 6.960 | 7.040 | 6.680 | 6.890 | 6.890 | 97,643,742 |
| 2026-01-26 | 6.320 | 6.950 | 6.210 | 6.950 | 6.950 | 83,628,398 |
| 2026-01-23 | 6.250 | 6.320 | 6.220 | 6.320 | 6.320 | 16,520,641 |
| 2026-01-22 | 6.230 | 6.280 | 6.180 | 6.260 | 6.260 | 13,180,000 |
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.