Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.180 | 6.230 | 6.060 | 6.060 | 6.060 | 40,797,765 |
| 2025-10-24 | 6.360 | 6.370 | 6.140 | 6.170 | 6.170 | 43,958,381 |
| 2025-10-23 | 6.550 | 6.670 | 6.260 | 6.360 | 6.360 | 45,071,913 |
| 2025-10-22 | 6.450 | 6.640 | 6.340 | 6.590 | 6.590 | 72,112,700 |
| 2025-10-21 | 6.350 | 6.600 | 6.350 | 6.350 | 6.350 | 37,411,882 |
| 2025-10-20 | 6.990 | 7.100 | 6.970 | 7.050 | 7.050 | 10,183,472 |
| 2025-10-17 | 7.230 | 7.240 | 6.960 | 6.960 | 6.960 | 14,301,680 |
| 2025-10-16 | 7.380 | 7.390 | 7.180 | 7.200 | 7.200 | 12,007,551 |
| 2025-10-15 | 7.360 | 7.420 | 7.260 | 7.380 | 7.380 | 11,330,500 |
| 2025-10-14 | 7.420 | 7.480 | 7.340 | 7.380 | 7.380 | 16,911,107 |
| 2025-10-13 | 7.140 | 7.560 | 6.880 | 7.410 | 7.410 | 26,532,176 |
| 2025-10-10 | 7.290 | 7.380 | 7.080 | 7.370 | 7.370 | 22,269,491 |
| 2025-10-09 | 8.030 | 8.100 | 7.290 | 7.300 | 7.300 | 56,213,900 |
| 2025-09-30 | 7.900 | 8.140 | 7.900 | 8.030 | 8.030 | 16,747,322 |
| 2025-09-29 | 7.980 | 8.020 | 7.810 | 7.890 | 7.890 | 15,163,822 |
| 2025-09-26 | 8.100 | 8.320 | 7.950 | 7.990 | 7.990 | 23,227,707 |
| 2025-09-25 | 8.380 | 8.380 | 8.130 | 8.150 | 8.150 | 19,698,787 |
| 2025-09-24 | 8.300 | 8.440 | 8.200 | 8.380 | 8.380 | 16,437,500 |
| 2025-09-23 | 8.520 | 8.590 | 8.140 | 8.300 | 8.300 | 26,759,900 |
| 2025-09-22 | 8.540 | 8.850 | 8.420 | 8.590 | 8.590 | 24,223,010 |
| 2025-09-19 | 8.690 | 8.850 | 8.520 | 8.560 | 8.560 | 18,820,132 |
| 2025-09-18 | 8.980 | 9.060 | 8.630 | 8.750 | 8.750 | 37,744,098 |
| 2025-09-17 | 8.970 | 9.180 | 8.870 | 8.880 | 8.880 | 34,879,524 |
| 2025-09-16 | 8.700 | 9.080 | 8.640 | 8.990 | 8.990 | 40,241,289 |
| 2025-09-15 | 8.590 | 8.800 | 8.470 | 8.690 | 8.690 | 27,446,142 |
| 2025-09-12 | 8.450 | 8.750 | 8.390 | 8.660 | 8.660 | 29,661,081 |
| 2025-09-11 | 8.510 | 8.550 | 8.340 | 8.540 | 8.540 | 20,521,029 |
| 2025-09-10 | 8.590 | 8.620 | 8.450 | 8.580 | 8.580 | 18,320,774 |
| 2025-09-09 | 8.490 | 8.880 | 8.380 | 8.600 | 8.600 | 40,341,936 |
| 2025-09-08 | 8.360 | 8.400 | 8.210 | 8.290 | 8.290 | 14,987,100 |
| 2025-09-05 | 8.220 | 8.380 | 8.100 | 8.330 | 8.330 | 18,560,253 |
| 2025-09-04 | 8.280 | 8.380 | 8.080 | 8.220 | 8.220 | 19,104,716 |
| 2025-09-03 | 8.560 | 8.710 | 8.150 | 8.200 | 8.200 | 26,899,801 |
| 2025-09-02 | 8.850 | 8.890 | 8.470 | 8.570 | 8.570 | 32,291,260 |
| 2025-09-01 | 8.750 | 9.070 | 8.650 | 8.900 | 8.900 | 36,192,245 |
| 2025-08-29 | 8.610 | 9.150 | 8.370 | 8.830 | 8.830 | 60,628,183 |
| 2025-08-28 | 8.520 | 8.760 | 8.300 | 8.560 | 8.560 | 40,911,546 |
| 2025-08-27 | 8.730 | 8.880 | 8.600 | 8.600 | 8.600 | 54,573,500 |
| 2025-08-26 | 8.910 | 8.920 | 8.700 | 8.730 | 8.730 | 75,106,757 |
| 2025-08-25 | 9.840 | 10.030 | 9.100 | 9.120 | 9.120 | 138,995,632 |
| 2025-08-22 | 9.110 | 9.320 | 8.920 | 9.320 | 9.320 | 126,060,789 |
| 2025-08-21 | 8.700 | 8.810 | 8.410 | 8.470 | 8.470 | 58,428,920 |
| 2025-08-20 | 8.040 | 8.840 | 7.970 | 8.840 | 8.840 | 59,991,568 |
| 2025-08-19 | 8.120 | 8.130 | 7.990 | 8.040 | 8.040 | 18,741,532 |
| 2025-08-18 | 7.910 | 8.190 | 7.850 | 8.120 | 8.120 | 28,955,838 |
| 2025-08-15 | 7.940 | 7.990 | 7.870 | 7.920 | 7.920 | 18,271,846 |
| 2025-08-14 | 7.940 | 8.080 | 7.920 | 7.990 | 7.990 | 24,205,969 |
| 2025-08-13 | 7.790 | 7.990 | 7.740 | 7.940 | 7.940 | 22,503,344 |
| 2025-08-12 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 21,643,320 |
| 2025-08-11 | 7.870 | 7.990 | 7.830 | 7.900 | 7.900 | 18,758,356 |
| 2025-08-08 | 7.980 | 7.980 | 7.880 | 7.910 | 7.910 | 13,260,382 |
| 2025-08-07 | 8.100 | 8.100 | 7.980 | 7.990 | 7.990 | 18,256,400 |
| 2025-08-06 | 8.080 | 8.260 | 7.880 | 8.130 | 8.130 | 29,293,888 |
| 2025-08-05 | 8.410 | 8.460 | 8.040 | 8.130 | 8.130 | 46,097,957 |
| 2025-08-04 | 8.420 | 8.620 | 8.250 | 8.450 | 8.450 | 17,153,193 |
| 2025-08-01 | 8.390 | 8.460 | 8.360 | 8.430 | 8.430 | 8,808,200 |
| 2025-07-31 | 8.380 | 8.530 | 8.320 | 8.480 | 8.480 | 13,433,350 |
| 2025-07-30 | 8.520 | 8.600 | 8.340 | 8.400 | 8.400 | 19,791,466 |
| 2025-07-29 | 8.790 | 8.870 | 8.580 | 8.600 | 8.600 | 19,862,037 |
| 2025-07-28 | 8.780 | 8.780 | 8.460 | 8.600 | 8.600 | 23,446,800 |
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.