Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.040 | 9.600 | 9.000 | 9.390 | 9.390 | 41,248,300 |
| 2025-04-25 | 9.170 | 9.190 | 8.960 | 9.040 | 9.040 | 18,590,800 |
| 2025-04-24 | 9.020 | 9.290 | 8.860 | 9.110 | 9.110 | 29,232,160 |
| 2025-04-23 | 8.800 | 9.180 | 8.800 | 9.000 | 9.000 | 20,000,600 |
| 2025-04-22 | 8.870 | 8.940 | 8.750 | 8.850 | 8.850 | 18,774,100 |
| 2025-04-21 | 8.880 | 8.980 | 8.730 | 8.880 | 8.880 | 21,995,400 |
| 2025-04-18 | 9.000 | 9.090 | 8.920 | 8.940 | 8.940 | 12,901,600 |
| 2025-04-17 | 8.840 | 9.260 | 8.840 | 9.030 | 9.030 | 20,023,100 |
| 2025-04-16 | 8.970 | 9.100 | 8.810 | 8.950 | 8.950 | 16,026,500 |
| 2025-04-15 | 8.930 | 9.090 | 8.890 | 9.060 | 9.060 | 15,970,400 |
| 2025-04-14 | 9.100 | 9.180 | 8.900 | 9.000 | 9.000 | 24,578,800 |
| 2025-04-11 | 8.790 | 9.100 | 8.730 | 9.000 | 9.000 | 23,289,403 |
| 2025-04-10 | 8.930 | 9.130 | 8.920 | 8.950 | 8.950 | 34,598,300 |
| 2025-04-09 | 8.340 | 9.260 | 7.610 | 8.870 | 8.870 | 45,875,112 |
| 2025-04-08 | 8.280 | 8.660 | 8.140 | 8.440 | 8.440 | 36,868,000 |
| 2025-04-07 | 8.250 | 8.550 | 8.180 | 8.180 | 8.180 | 32,867,200 |
| 2025-04-03 | 9.000 | 9.220 | 8.980 | 9.090 | 9.090 | 17,237,748 |
| 2025-04-02 | 9.010 | 9.280 | 8.960 | 9.100 | 9.100 | 18,052,098 |
| 2025-04-01 | 9.150 | 9.180 | 8.950 | 8.990 | 8.990 | 18,103,200 |
| 2025-03-31 | 9.180 | 9.230 | 8.710 | 9.110 | 9.110 | 41,190,802 |
| 2025-03-28 | 9.170 | 9.420 | 9.110 | 9.420 | 9.420 | 34,049,220 |
| 2025-03-27 | 9.270 | 9.530 | 9.110 | 9.170 | 9.170 | 33,410,100 |
| 2025-03-26 | 9.410 | 9.480 | 9.150 | 9.240 | 9.240 | 26,422,966 |
| 2025-03-25 | 9.580 | 9.670 | 9.220 | 9.400 | 9.400 | 31,069,500 |
| 2025-03-24 | 9.980 | 10.090 | 9.320 | 9.560 | 9.560 | 42,560,700 |
| 2025-03-21 | 10.140 | 10.250 | 9.830 | 10.060 | 10.060 | 44,620,400 |
| 2025-03-20 | 10.260 | 10.680 | 10.070 | 10.160 | 10.160 | 51,742,081 |
| 2025-03-19 | 10.420 | 10.620 | 10.250 | 10.270 | 10.270 | 43,981,102 |
| 2025-03-18 | 10.290 | 10.670 | 10.250 | 10.440 | 10.440 | 61,386,499 |
| 2025-03-17 | 10.080 | 10.400 | 10.010 | 10.290 | 10.290 | 84,198,161 |
| 2025-03-14 | 9.720 | 9.970 | 9.500 | 9.860 | 9.860 | 72,597,699 |
| 2025-03-13 | 10.400 | 10.440 | 9.500 | 9.600 | 9.600 | 117,050,820 |
| 2025-03-12 | 10.590 | 11.080 | 10.400 | 10.550 | 10.550 | 119,843,311 |
| 2025-03-11 | 10.410 | 10.710 | 10.080 | 10.580 | 10.580 | 102,382,950 |
| 2025-03-10 | 11.170 | 11.370 | 10.350 | 10.410 | 10.410 | 147,502,180 |
| 2025-03-07 | 11.990 | 12.100 | 11.500 | 11.500 | 11.500 | 137,520,106 |
| 2025-03-06 | 11.670 | 12.780 | 11.660 | 12.780 | 12.780 | 260,545,809 |
| 2025-03-05 | 12.920 | 13.250 | 11.620 | 11.620 | 11.620 | 233,565,521 |
| 2025-03-04 | 13.740 | 13.740 | 11.980 | 12.910 | 12.910 | 251,214,531 |
| 2025-03-03 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 1,736,400 |
| 2025-02-28 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 4,113,902 |
| 2025-02-27 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 15,162,077 |
| 2025-02-26 | 9.010 | 9.640 | 9.010 | 9.380 | 9.380 | 47,042,800 |
| 2025-02-25 | 9.010 | 9.300 | 8.830 | 8.940 | 8.940 | 48,373,100 |
| 2025-02-24 | 8.410 | 9.010 | 8.310 | 9.010 | 9.010 | 56,860,617 |
| 2025-02-21 | 8.300 | 8.420 | 8.040 | 8.190 | 8.190 | 23,467,900 |
| 2025-02-20 | 8.320 | 8.580 | 8.190 | 8.260 | 8.260 | 22,006,802 |
| 2025-02-19 | 8.400 | 8.500 | 8.200 | 8.360 | 8.360 | 36,868,000 |
| 2025-02-18 | 8.780 | 9.200 | 8.140 | 8.140 | 8.140 | 75,628,201 |
| 2025-02-17 | 8.330 | 9.250 | 8.330 | 9.040 | 9.040 | 87,208,011 |
| 2025-02-14 | 8.700 | 8.830 | 8.290 | 8.410 | 8.410 | 41,358,217 |
| 2025-02-13 | 8.220 | 9.040 | 8.120 | 8.720 | 8.720 | 66,315,094 |
| 2025-02-12 | 7.950 | 8.300 | 7.950 | 8.220 | 8.220 | 44,465,001 |
| 2025-02-11 | 7.900 | 8.140 | 7.750 | 7.850 | 7.850 | 44,956,906 |
| 2025-02-10 | 7.500 | 8.270 | 7.330 | 8.070 | 8.070 | 65,640,871 |
| 2025-02-07 | 7.250 | 7.800 | 7.150 | 7.520 | 7.520 | 32,039,169 |
| 2025-02-06 | 7.050 | 7.330 | 7.020 | 7.250 | 7.250 | 19,809,100 |
| 2025-02-05 | 6.780 | 7.120 | 6.680 | 7.040 | 7.040 | 19,713,600 |
| 2025-01-27 | 6.860 | 7.150 | 6.730 | 6.730 | 6.730 | 24,517,200 |
| 2025-01-24 | 6.290 | 6.880 | 6.160 | 6.780 | 6.780 | 34,270,200 |
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.