Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.750 | 8.810 | 8.680 | 8.780 | 8.780 | 11,704,402 |
| 2025-07-24 | 8.810 | 8.820 | 8.700 | 8.750 | 8.750 | 14,255,100 |
| 2025-07-23 | 8.870 | 8.880 | 8.720 | 8.760 | 8.760 | 14,283,302 |
| 2025-07-22 | 9.050 | 9.080 | 8.860 | 8.890 | 8.890 | 16,906,400 |
| 2025-07-21 | 9.100 | 9.120 | 9.010 | 9.060 | 9.060 | 16,179,800 |
| 2025-07-18 | 9.250 | 9.290 | 9.110 | 9.130 | 9.130 | 23,027,800 |
| 2025-07-17 | 8.870 | 9.280 | 8.830 | 9.270 | 9.270 | 36,355,500 |
| 2025-07-16 | 8.670 | 9.200 | 8.610 | 8.880 | 8.880 | 33,762,260 |
| 2025-07-15 | 8.610 | 8.780 | 8.550 | 8.650 | 8.650 | 15,831,500 |
| 2025-07-14 | 8.650 | 8.750 | 8.560 | 8.660 | 8.660 | 10,661,200 |
| 2025-07-11 | 8.720 | 8.770 | 8.600 | 8.670 | 8.670 | 13,595,022 |
| 2025-07-10 | 8.620 | 8.830 | 8.610 | 8.730 | 8.730 | 16,651,202 |
| 2025-07-09 | 8.700 | 8.790 | 8.600 | 8.640 | 8.640 | 15,435,668 |
| 2025-07-08 | 8.530 | 8.750 | 8.510 | 8.720 | 8.720 | 20,345,700 |
| 2025-07-07 | 8.460 | 8.580 | 8.420 | 8.520 | 8.520 | 8,785,800 |
| 2025-07-04 | 8.640 | 8.670 | 8.410 | 8.450 | 8.450 | 16,006,000 |
| 2025-07-03 | 8.610 | 8.730 | 8.570 | 8.660 | 8.660 | 12,916,500 |
| 2025-07-02 | 8.660 | 8.810 | 8.520 | 8.660 | 8.660 | 26,529,300 |
| 2025-07-01 | 8.570 | 9.080 | 8.510 | 8.780 | 8.780 | 40,467,174 |
| 2025-06-30 | 8.500 | 8.550 | 8.410 | 8.510 | 8.510 | 15,097,900 |
| 2025-06-27 | 8.690 | 8.720 | 8.440 | 8.520 | 8.520 | 24,284,122 |
| 2025-06-26 | 8.770 | 8.880 | 8.670 | 8.690 | 8.690 | 18,114,000 |
| 2025-06-25 | 8.660 | 8.870 | 8.660 | 8.730 | 8.730 | 21,609,000 |
| 2025-06-24 | 8.590 | 8.730 | 8.550 | 8.660 | 8.660 | 14,317,022 |
| 2025-06-23 | 8.450 | 8.630 | 8.350 | 8.590 | 8.590 | 18,215,000 |
| 2025-06-20 | 8.290 | 8.660 | 8.150 | 8.630 | 8.630 | 27,676,028 |
| 2025-06-19 | 8.380 | 8.460 | 8.180 | 8.220 | 8.220 | 13,417,700 |
| 2025-06-18 | 8.580 | 8.590 | 8.390 | 8.420 | 8.420 | 13,050,000 |
| 2025-06-17 | 8.700 | 8.790 | 8.530 | 8.580 | 8.580 | 16,729,100 |
| 2025-06-16 | 8.290 | 8.750 | 8.260 | 8.660 | 8.660 | 24,060,900 |
| 2025-06-13 | 8.440 | 8.510 | 8.270 | 8.330 | 8.330 | 14,944,300 |
| 2025-06-12 | 8.470 | 8.640 | 8.420 | 8.520 | 8.520 | 13,161,400 |
| 2025-06-11 | 8.380 | 8.690 | 8.370 | 8.500 | 8.500 | 18,899,100 |
| 2025-06-10 | 8.640 | 8.660 | 8.250 | 8.390 | 8.390 | 22,629,506 |
| 2025-06-09 | 8.560 | 8.740 | 8.560 | 8.650 | 8.650 | 15,545,000 |
| 2025-06-06 | 8.620 | 8.710 | 8.520 | 8.570 | 8.570 | 11,946,400 |
| 2025-06-05 | 8.550 | 8.720 | 8.400 | 8.650 | 8.650 | 20,859,592 |
| 2025-06-04 | 8.360 | 8.620 | 8.330 | 8.570 | 8.570 | 20,786,700 |
| 2025-06-03 | 8.300 | 8.460 | 8.250 | 8.360 | 8.360 | 13,252,000 |
| 2025-05-30 | 8.560 | 8.760 | 8.290 | 8.390 | 8.390 | 30,859,300 |
| 2025-05-29 | 8.700 | 8.720 | 8.500 | 8.570 | 8.570 | 39,982,322 |
| 2025-05-28 | 8.970 | 8.990 | 8.660 | 8.690 | 8.690 | 19,192,500 |
| 2025-05-27 | 9.110 | 9.160 | 8.920 | 8.990 | 8.990 | 15,956,100 |
| 2025-05-26 | 9.130 | 9.320 | 8.850 | 9.160 | 9.160 | 20,502,000 |
| 2025-05-23 | 9.290 | 9.300 | 9.100 | 9.100 | 9.100 | 17,374,200 |
| 2025-05-22 | 9.290 | 9.530 | 9.150 | 9.250 | 9.250 | 25,129,166 |
| 2025-05-21 | 9.900 | 9.910 | 9.140 | 9.500 | 9.500 | 58,680,766 |
| 2025-05-20 | 9.980 | 10.300 | 9.870 | 10.000 | 10.000 | 50,162,060 |
| 2025-05-19 | 11.280 | 11.280 | 10.070 | 10.150 | 10.150 | 86,939,260 |
| 2025-05-16 | 10.210 | 10.600 | 10.000 | 10.460 | 10.460 | 28,535,300 |
| 2025-05-15 | 10.180 | 10.240 | 9.930 | 10.190 | 10.190 | 15,159,400 |
| 2025-05-14 | 9.930 | 10.220 | 9.820 | 10.140 | 10.140 | 15,821,300 |
| 2025-05-13 | 10.500 | 10.500 | 9.880 | 9.980 | 9.980 | 31,194,722 |
| 2025-05-12 | 10.490 | 10.560 | 10.270 | 10.390 | 10.390 | 24,206,882 |
| 2025-05-09 | 10.160 | 10.580 | 10.080 | 10.440 | 10.440 | 39,093,800 |
| 2025-05-08 | 9.940 | 10.200 | 9.880 | 10.160 | 10.160 | 28,182,924 |
| 2025-05-07 | 10.300 | 10.400 | 10.000 | 10.000 | 10.000 | 32,861,200 |
| 2025-05-06 | 9.920 | 10.400 | 9.630 | 10.260 | 10.260 | 39,950,624 |
| 2025-04-30 | 9.410 | 9.750 | 9.260 | 9.720 | 9.720 | 29,126,124 |
| 2025-04-29 | 9.210 | 9.450 | 9.010 | 9.270 | 9.270 | 23,441,800 |
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.