Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.200 | 6.260 | 6.160 | 6.220 | 6.220 | 15,906,120 |
| 2026-01-20 | 6.340 | 6.430 | 6.210 | 6.260 | 6.260 | 23,984,500 |
| 2026-01-19 | 6.320 | 6.640 | 6.220 | 6.390 | 6.390 | 34,404,359 |
| 2026-01-16 | 6.460 | 6.470 | 6.240 | 6.330 | 6.330 | 21,968,816 |
| 2026-01-15 | 6.660 | 6.730 | 6.380 | 6.410 | 6.410 | 29,384,587 |
| 2026-01-14 | 6.560 | 6.760 | 6.530 | 6.660 | 6.660 | 40,029,120 |
| 2026-01-13 | 6.820 | 6.820 | 6.500 | 6.530 | 6.530 | 38,422,083 |
| 2026-01-12 | 6.550 | 6.820 | 6.550 | 6.790 | 6.790 | 51,812,686 |
| 2026-01-09 | 6.250 | 6.530 | 6.240 | 6.470 | 6.470 | 46,258,857 |
| 2026-01-08 | 6.190 | 6.300 | 6.160 | 6.280 | 6.280 | 20,610,269 |
| 2026-01-07 | 6.300 | 6.350 | 6.190 | 6.190 | 6.190 | 26,586,890 |
| 2026-01-06 | 6.250 | 6.350 | 6.210 | 6.330 | 6.330 | 29,614,313 |
| 2026-01-05 | 6.190 | 6.280 | 6.140 | 6.250 | 6.250 | 21,607,043 |
| 2025-12-31 | 6.180 | 6.200 | 6.080 | 6.180 | 6.180 | 20,521,253 |
| 2025-12-30 | 6.200 | 6.420 | 6.070 | 6.190 | 6.190 | 33,259,230 |
| 2025-12-29 | 6.210 | 6.380 | 6.170 | 6.280 | 6.280 | 25,115,401 |
| 2025-12-26 | 6.180 | 6.290 | 6.140 | 6.200 | 6.200 | 24,243,549 |
| 2025-12-25 | 6.290 | 6.290 | 6.180 | 6.190 | 6.190 | 18,672,975 |
| 2025-12-24 | 6.160 | 6.270 | 6.130 | 6.260 | 6.260 | 19,383,960 |
| 2025-12-23 | 6.360 | 6.380 | 6.120 | 6.140 | 6.140 | 29,791,262 |
| 2025-12-22 | 6.440 | 6.500 | 6.350 | 6.390 | 6.390 | 29,989,040 |
| 2025-12-19 | 6.330 | 6.560 | 6.180 | 6.520 | 6.520 | 45,330,952 |
| 2025-12-18 | 6.230 | 6.540 | 6.150 | 6.350 | 6.350 | 39,624,328 |
| 2025-12-17 | 6.490 | 6.890 | 6.150 | 6.260 | 6.260 | 45,290,479 |
| 2025-12-16 | 6.800 | 6.800 | 6.340 | 6.390 | 6.390 | 55,501,437 |
| 2025-12-15 | 6.990 | 7.140 | 6.810 | 6.890 | 6.890 | 44,458,636 |
| 2025-12-12 | 6.950 | 7.500 | 6.720 | 7.030 | 7.030 | 66,109,226 |
| 2025-12-11 | 7.600 | 7.610 | 7.020 | 7.090 | 7.090 | 65,737,207 |
| 2025-12-10 | 7.180 | 7.650 | 7.060 | 7.620 | 7.620 | 83,668,866 |
| 2025-12-09 | 7.230 | 7.750 | 7.220 | 7.370 | 7.370 | 96,902,309 |
| 2025-12-08 | 7.210 | 7.360 | 7.150 | 7.270 | 7.270 | 73,278,239 |
| 2025-12-05 | 7.410 | 7.450 | 7.080 | 7.210 | 7.210 | 105,688,882 |
| 2025-12-04 | 6.820 | 7.510 | 6.670 | 7.510 | 7.510 | 112,004,620 |
| 2025-12-03 | 6.720 | 7.100 | 6.580 | 6.830 | 6.830 | 63,806,905 |
| 2025-12-02 | 6.730 | 6.800 | 6.660 | 6.740 | 6.740 | 48,490,187 |
| 2025-12-01 | 6.660 | 7.220 | 6.660 | 6.870 | 6.870 | 83,497,433 |
| 2025-11-28 | 6.580 | 6.830 | 6.480 | 6.660 | 6.660 | 61,616,601 |
| 2025-11-27 | 6.700 | 6.730 | 6.510 | 6.560 | 6.560 | 64,280,595 |
| 2025-11-26 | 6.590 | 7.130 | 6.500 | 6.820 | 6.820 | 137,834,379 |
| 2025-11-25 | 5.970 | 6.590 | 5.960 | 6.590 | 6.590 | 36,713,104 |
| 2025-11-24 | 5.850 | 6.020 | 5.790 | 5.990 | 5.990 | 23,713,317 |
| 2025-11-21 | 5.930 | 6.030 | 5.770 | 5.780 | 5.780 | 25,825,017 |
| 2025-11-20 | 6.120 | 6.150 | 5.930 | 6.020 | 6.020 | 21,933,567 |
| 2025-11-19 | 6.360 | 6.380 | 6.050 | 6.100 | 6.100 | 30,688,198 |
| 2025-11-18 | 6.410 | 6.480 | 6.310 | 6.370 | 6.370 | 22,227,800 |
| 2025-11-17 | 6.300 | 6.440 | 6.280 | 6.430 | 6.430 | 19,620,800 |
| 2025-11-14 | 6.290 | 6.460 | 6.290 | 6.330 | 6.330 | 20,649,688 |
| 2025-11-13 | 6.290 | 6.350 | 6.220 | 6.320 | 6.320 | 16,882,400 |
| 2025-11-12 | 6.430 | 6.440 | 6.240 | 6.290 | 6.290 | 20,017,573 |
| 2025-11-11 | 6.400 | 6.520 | 6.370 | 6.420 | 6.420 | 21,038,173 |
| 2025-11-10 | 6.280 | 6.520 | 6.280 | 6.480 | 6.480 | 38,160,989 |
| 2025-11-07 | 6.270 | 6.340 | 6.250 | 6.280 | 6.280 | 15,282,820 |
| 2025-11-06 | 6.500 | 6.500 | 6.270 | 6.300 | 6.300 | 22,806,379 |
| 2025-11-05 | 6.340 | 6.510 | 6.300 | 6.470 | 6.470 | 23,615,498 |
| 2025-11-04 | 6.390 | 6.400 | 6.310 | 6.390 | 6.390 | 19,963,500 |
| 2025-11-03 | 6.210 | 6.410 | 6.200 | 6.400 | 6.400 | 32,643,956 |
| 2025-10-31 | 6.060 | 6.220 | 6.060 | 6.190 | 6.190 | 30,539,300 |
| 2025-10-30 | 6.240 | 6.240 | 6.070 | 6.070 | 6.070 | 24,935,457 |
| 2025-10-29 | 6.260 | 6.270 | 6.070 | 6.200 | 6.200 | 35,489,971 |
| 2025-10-28 | 6.120 | 6.470 | 6.050 | 6.280 | 6.280 | 56,240,418 |
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.