Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.600 | 6.720 | 6.250 | 6.290 | 6.290 | 18,034,000 |
| 2025-01-22 | 6.580 | 6.630 | 6.430 | 6.570 | 6.570 | 9,040,600 |
| 2025-01-21 | 6.790 | 6.820 | 6.550 | 6.590 | 6.590 | 12,143,600 |
| 2025-01-20 | 6.720 | 6.850 | 6.550 | 6.720 | 6.720 | 12,678,000 |
| 2025-01-17 | 6.900 | 6.910 | 6.640 | 6.690 | 6.690 | 17,670,800 |
| 2025-01-16 | 7.070 | 7.300 | 6.850 | 6.920 | 6.920 | 34,550,700 |
| 2025-01-15 | 7.130 | 7.210 | 7.010 | 7.050 | 7.050 | 14,936,700 |
| 2025-01-14 | 6.960 | 7.210 | 6.960 | 7.180 | 7.180 | 16,191,721 |
| 2025-01-13 | 6.610 | 6.950 | 6.500 | 6.940 | 6.940 | 17,888,500 |
| 2025-01-10 | 7.030 | 7.270 | 6.820 | 6.850 | 6.850 | 23,654,300 |
| 2025-01-09 | 7.080 | 7.280 | 6.960 | 7.040 | 7.040 | 21,571,442 |
| 2025-01-08 | 7.370 | 7.450 | 6.920 | 7.120 | 7.120 | 34,298,543 |
| 2025-01-07 | 7.320 | 7.850 | 7.270 | 7.420 | 7.420 | 35,918,800 |
| 2025-01-06 | 7.510 | 7.830 | 7.120 | 7.140 | 7.140 | 50,214,768 |
| 2025-01-03 | 8.280 | 8.700 | 7.800 | 7.910 | 7.910 | 54,297,630 |
| 2025-01-02 | 7.820 | 8.770 | 7.710 | 8.410 | 8.410 | 64,951,000 |
| 2024-12-31 | 8.070 | 8.730 | 7.660 | 8.240 | 8.240 | 73,896,618 |
| 2024-12-30 | 8.200 | 8.200 | 7.950 | 8.200 | 8.200 | 23,868,800 |
| 2024-12-27 | 7.250 | 7.680 | 7.230 | 7.450 | 7.450 | 20,694,510 |
| 2024-12-26 | 7.020 | 7.340 | 6.950 | 7.240 | 7.240 | 12,606,000 |
| 2024-12-25 | 7.210 | 7.460 | 7.030 | 7.070 | 7.070 | 14,379,665 |
| 2024-12-24 | 7.280 | 7.300 | 6.960 | 7.270 | 7.270 | 17,340,422 |
| 2024-12-23 | 7.500 | 7.580 | 6.930 | 7.010 | 7.010 | 28,990,965 |
| 2024-12-20 | 7.240 | 7.800 | 7.240 | 7.540 | 7.540 | 29,707,800 |
| 2024-12-19 | 7.080 | 7.470 | 6.980 | 7.320 | 7.320 | 27,950,108 |
| 2024-12-18 | 7.220 | 7.320 | 7.020 | 7.080 | 7.080 | 27,674,248 |
| 2024-12-17 | 7.570 | 7.680 | 7.240 | 7.240 | 7.240 | 28,903,650 |
| 2024-12-16 | 8.070 | 8.070 | 7.380 | 7.500 | 7.500 | 44,621,850 |
| 2024-12-13 | 7.950 | 8.220 | 7.800 | 7.990 | 7.990 | 49,464,300 |
| 2024-12-12 | 8.020 | 8.140 | 7.700 | 7.970 | 7.970 | 44,614,698 |
| 2024-12-11 | 8.340 | 8.560 | 8.000 | 8.050 | 8.050 | 66,304,698 |
| 2024-12-10 | 8.250 | 9.000 | 8.070 | 8.430 | 8.430 | 95,918,314 |
| 2024-12-09 | 7.450 | 8.220 | 7.220 | 8.220 | 8.220 | 75,056,325 |
| 2024-12-06 | 7.100 | 7.900 | 7.100 | 7.470 | 7.470 | 50,847,792 |
| 2024-12-05 | 7.020 | 7.360 | 6.960 | 7.180 | 7.180 | 29,198,102 |
| 2024-12-04 | 6.920 | 7.430 | 6.890 | 7.070 | 7.070 | 35,167,152 |
| 2024-12-03 | 6.850 | 7.020 | 6.750 | 6.890 | 6.890 | 20,008,948 |
| 2024-12-02 | 6.790 | 7.220 | 6.750 | 6.900 | 6.900 | 29,127,101 |
| 2024-11-29 | 6.650 | 6.890 | 6.530 | 6.850 | 6.850 | 28,257,052 |
| 2024-11-28 | 6.970 | 7.120 | 6.690 | 6.710 | 6.710 | 34,029,260 |
| 2024-11-27 | 6.810 | 7.120 | 6.510 | 6.970 | 6.970 | 63,374,354 |
| 2024-11-26 | 6.470 | 7.180 | 6.430 | 7.180 | 7.180 | 54,688,274 |
| 2024-11-25 | 6.380 | 6.620 | 6.340 | 6.530 | 6.530 | 26,043,963 |
| 2024-11-22 | 6.250 | 6.540 | 6.200 | 6.380 | 6.380 | 29,674,676 |
| 2024-11-21 | 6.250 | 6.930 | 6.160 | 6.580 | 6.580 | 41,719,419 |
| 2024-11-20 | 6.030 | 6.450 | 5.970 | 6.300 | 6.300 | 15,014,400 |
| 2024-11-19 | 5.840 | 6.030 | 5.770 | 6.030 | 6.030 | 9,125,877 |
| 2024-11-18 | 6.060 | 6.160 | 5.740 | 5.770 | 5.770 | 13,424,552 |
| 2024-11-15 | 6.190 | 6.320 | 6.020 | 6.080 | 6.080 | 13,075,100 |
| 2024-11-14 | 6.320 | 6.520 | 6.220 | 6.260 | 6.260 | 13,403,100 |
| 2024-11-13 | 6.190 | 6.400 | 6.160 | 6.350 | 6.350 | 13,521,800 |
| 2024-11-12 | 6.130 | 6.330 | 6.060 | 6.240 | 6.240 | 15,402,052 |
| 2024-11-11 | 6.060 | 6.150 | 5.970 | 6.120 | 6.120 | 9,132,900 |
| 2024-11-08 | 5.950 | 6.250 | 5.880 | 6.070 | 6.070 | 15,883,150 |
| 2024-11-07 | 5.600 | 5.980 | 5.590 | 5.930 | 5.930 | 11,286,249 |
| 2024-11-06 | 5.750 | 5.810 | 5.670 | 5.710 | 5.710 | 7,139,000 |
| 2024-11-05 | 5.630 | 5.940 | 5.630 | 5.750 | 5.750 | 8,461,800 |
| 2024-11-04 | 5.540 | 5.690 | 5.500 | 5.640 | 5.640 | 6,534,600 |
| 2024-11-01 | 5.910 | 5.930 | 5.550 | 5.580 | 5.580 | 12,942,513 |
| 2024-10-31 | 5.850 | 6.140 | 5.820 | 5.940 | 5.940 | 10,454,000 |
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.