Guangdong Qunxing Toys Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.870 | 5.960 | 5.790 | 5.880 | 5.880 | 11,257,802 |
| 2024-10-29 | 6.380 | 6.430 | 5.930 | 5.940 | 5.940 | 21,161,200 |
| 2024-10-28 | 6.150 | 6.390 | 6.090 | 6.320 | 6.320 | 16,933,100 |
| 2024-10-25 | 6.180 | 6.280 | 6.110 | 6.140 | 6.140 | 13,968,200 |
| 2024-10-24 | 6.130 | 6.220 | 6.040 | 6.130 | 6.130 | 10,625,600 |
| 2024-10-23 | 6.110 | 6.210 | 6.030 | 6.140 | 6.140 | 15,837,820 |
| 2024-10-22 | 6.280 | 6.550 | 6.050 | 6.140 | 6.140 | 25,891,647 |
| 2024-10-21 | 6.060 | 6.590 | 6.010 | 6.420 | 6.420 | 43,136,300 |
| 2024-10-18 | 5.600 | 6.440 | 5.570 | 6.260 | 6.260 | 54,235,052 |
| 2024-10-17 | 5.580 | 5.990 | 5.550 | 5.850 | 5.850 | 30,492,802 |
| 2024-10-16 | 6.100 | 6.300 | 5.650 | 5.650 | 5.650 | 47,309,921 |
| 2024-10-15 | 5.800 | 6.060 | 5.670 | 6.060 | 6.060 | 26,599,129 |
| 2024-10-14 | 5.240 | 5.650 | 4.960 | 5.510 | 5.510 | 29,489,598 |
| 2024-10-11 | 4.790 | 5.290 | 4.660 | 5.290 | 5.290 | 15,345,507 |
| 2024-10-10 | 4.970 | 5.050 | 4.710 | 4.810 | 4.810 | 11,000,145 |
| 2024-10-09 | 5.410 | 5.410 | 5.000 | 5.000 | 5.000 | 15,120,050 |
| 2024-10-08 | 5.900 | 5.920 | 5.300 | 5.550 | 5.550 | 24,303,062 |
| 2024-09-30 | 5.200 | 5.510 | 5.070 | 5.400 | 5.400 | 15,482,000 |
| 2024-09-27 | 4.890 | 5.090 | 4.810 | 5.050 | 5.050 | 8,201,300 |
| 2024-09-26 | 4.750 | 4.920 | 4.700 | 4.840 | 4.840 | 6,998,600 |
| 2024-09-25 | 4.620 | 4.800 | 4.620 | 4.750 | 4.750 | 5,471,100 |
| 2024-09-24 | 4.550 | 4.620 | 4.520 | 4.600 | 4.600 | 4,514,902 |
| 2024-09-23 | 4.560 | 4.570 | 4.490 | 4.560 | 4.560 | 3,981,400 |
| 2024-09-20 | 4.550 | 4.600 | 4.470 | 4.570 | 4.570 | 3,571,342 |
| 2024-09-19 | 4.410 | 4.550 | 4.400 | 4.530 | 4.530 | 5,563,980 |
| 2024-09-18 | 4.440 | 4.450 | 4.280 | 4.390 | 4.390 | 4,327,542 |
| 2024-09-13 | 4.370 | 4.460 | 4.360 | 4.450 | 4.450 | 4,727,342 |
| 2024-09-12 | 4.330 | 4.460 | 4.310 | 4.380 | 4.380 | 5,161,200 |
| 2024-09-11 | 4.340 | 4.380 | 4.270 | 4.340 | 4.340 | 5,471,742 |
| 2024-09-10 | 4.310 | 4.700 | 4.290 | 4.340 | 4.340 | 10,729,242 |
| 2024-09-09 | 4.160 | 4.320 | 4.130 | 4.300 | 4.300 | 4,275,300 |
| 2024-09-06 | 4.330 | 4.350 | 4.170 | 4.190 | 4.190 | 3,260,200 |
| 2024-09-05 | 4.150 | 4.280 | 4.150 | 4.270 | 4.270 | 3,664,600 |
| 2024-09-04 | 4.210 | 4.220 | 4.150 | 4.170 | 4.170 | 3,261,300 |
| 2024-09-03 | 4.150 | 4.230 | 4.130 | 4.200 | 4.200 | 2,969,600 |
| 2024-09-02 | 4.160 | 4.250 | 4.140 | 4.160 | 4.160 | 4,908,300 |
| 2024-08-30 | 4.150 | 4.210 | 4.080 | 4.180 | 4.180 | 3,939,300 |
| 2024-08-29 | 3.980 | 4.120 | 3.920 | 4.110 | 4.110 | 4,410,500 |
| 2024-08-28 | 3.960 | 4.030 | 3.880 | 3.990 | 3.990 | 4,263,200 |
| 2024-08-27 | 4.050 | 4.080 | 3.930 | 3.940 | 3.940 | 3,678,880 |
| 2024-08-26 | 3.950 | 4.100 | 3.950 | 4.070 | 4.070 | 4,154,522 |
| 2024-08-23 | 4.030 | 4.050 | 3.930 | 3.950 | 3.950 | 3,473,400 |
| 2024-08-22 | 4.100 | 4.150 | 4.010 | 4.030 | 4.030 | 3,877,800 |
| 2024-08-21 | 4.100 | 4.130 | 4.050 | 4.120 | 4.120 | 3,288,700 |
| 2024-08-20 | 4.150 | 4.160 | 4.080 | 4.100 | 4.100 | 4,845,400 |
| 2024-08-19 | 4.160 | 4.190 | 4.080 | 4.140 | 4.140 | 2,862,400 |
| 2024-08-16 | 4.220 | 4.250 | 4.150 | 4.160 | 4.160 | 2,395,300 |
| 2024-08-15 | 4.150 | 4.260 | 4.130 | 4.220 | 4.220 | 3,667,000 |
| 2024-08-14 | 4.190 | 4.240 | 4.170 | 4.170 | 4.170 | 2,180,200 |
| 2024-08-13 | 4.180 | 4.230 | 4.110 | 4.190 | 4.190 | 2,829,300 |
| 2024-08-12 | 4.250 | 4.250 | 4.140 | 4.190 | 4.190 | 3,461,800 |
| 2024-08-09 | 4.310 | 4.330 | 4.220 | 4.250 | 4.250 | 3,511,800 |
| 2024-08-08 | 4.260 | 4.330 | 4.220 | 4.290 | 4.290 | 3,339,900 |
| 2024-08-07 | 4.290 | 4.330 | 4.230 | 4.270 | 4.270 | 2,678,200 |
| 2024-08-06 | 4.260 | 4.330 | 4.210 | 4.300 | 4.300 | 5,132,600 |
| 2024-08-05 | 4.250 | 4.360 | 4.190 | 4.190 | 4.190 | 4,052,400 |
| 2024-08-02 | 4.360 | 4.370 | 4.250 | 4.290 | 4.290 | 3,663,000 |
| 2024-08-01 | 4.360 | 4.410 | 4.290 | 4.310 | 4.310 | 5,804,996 |
| 2024-07-31 | 4.280 | 4.470 | 4.230 | 4.380 | 4.380 | 8,560,751 |
| 2024-07-30 | 4.090 | 4.190 | 4.070 | 4.190 | 4.190 | 2,971,600 |
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.