Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.880 | 9.140 | 8.100 | 9.140 | 9.140 | 41,837,000 |
| 2026-07-20 | 10.230 | 10.270 | 9.000 | 9.000 | 9.000 | 28,973,100 |
| 2026-07-17 | 11.000 | 11.000 | 9.930 | 10.000 | 10.000 | 23,416,400 |
| 2026-07-16 | 10.690 | 11.460 | 10.550 | 11.010 | 11.010 | 22,692,354 |
| 2026-07-15 | 11.400 | 11.500 | 10.790 | 10.850 | 10.850 | 20,089,600 |
| 2026-07-14 | 10.430 | 11.230 | 10.010 | 11.200 | 11.200 | 30,234,301 |
| 2026-07-13 | 11.070 | 11.740 | 10.360 | 10.410 | 10.410 | 32,670,699 |
| 2026-07-10 | 10.900 | 11.280 | 10.870 | 10.980 | 10.980 | 24,835,600 |
| 2026-07-09 | 10.990 | 11.080 | 10.340 | 10.900 | 10.900 | 24,233,699 |
| 2026-07-08 | 10.790 | 11.300 | 10.560 | 10.990 | 10.990 | 29,312,801 |
| 2026-07-07 | 10.700 | 11.020 | 10.590 | 10.900 | 10.900 | 19,026,199 |
| 2026-07-06 | 10.550 | 10.800 | 10.380 | 10.670 | 10.670 | 15,945,822 |
| 2026-07-03 | 10.770 | 11.000 | 10.490 | 10.520 | 10.520 | 14,680,000 |
| 2026-07-02 | 10.670 | 11.250 | 10.430 | 10.750 | 10.750 | 23,627,000 |
| 2026-07-01 | 10.500 | 11.050 | 10.450 | 10.710 | 10.710 | 23,673,600 |
| 2026-06-30 | 10.000 | 10.560 | 9.950 | 10.540 | 10.540 | 21,323,619 |
| 2026-06-29 | 10.410 | 10.470 | 9.890 | 10.120 | 10.120 | 31,803,523 |
| 2026-06-26 | 10.930 | 10.930 | 10.310 | 10.510 | 10.510 | 23,026,000 |
| 2026-06-25 | 11.150 | 11.450 | 10.830 | 10.940 | 10.940 | 20,593,301 |
| 2026-06-24 | 10.800 | 11.190 | 10.600 | 11.120 | 11.120 | 25,438,955 |
| 2026-06-23 | 11.470 | 11.500 | 10.950 | 10.950 | 10.950 | 31,752,900 |
| 2026-06-22 | 11.370 | 12.170 | 11.340 | 11.560 | 11.560 | 37,213,824 |
| 2026-06-18 | 12.010 | 12.150 | 11.320 | 11.350 | 11.350 | 59,629,031 |
| 2026-06-17 | 13.590 | 13.590 | 12.290 | 12.580 | 12.580 | 86,014,305 |
| 2026-06-16 | 12.230 | 12.590 | 11.920 | 12.350 | 12.350 | 31,142,809 |
| 2026-06-15 | 11.750 | 12.540 | 11.600 | 12.430 | 12.430 | 53,179,527 |
| 2026-06-12 | 12.100 | 12.580 | 11.300 | 11.400 | 11.400 | 32,211,449 |
| 2026-06-11 | 12.010 | 12.170 | 11.690 | 11.900 | 11.900 | 22,787,721 |
| 2026-06-10 | 12.640 | 13.060 | 11.550 | 12.120 | 12.120 | 39,606,500 |
| 2026-06-09 | 13.160 | 13.400 | 12.420 | 12.760 | 12.760 | 25,666,301 |
| 2026-06-08 | 12.790 | 13.470 | 12.560 | 12.900 | 12.900 | 34,319,699 |
| 2026-06-05 | 14.600 | 14.600 | 13.180 | 13.370 | 13.370 | 39,397,070 |
| 2026-06-04 | 15.050 | 15.260 | 14.500 | 14.630 | 14.630 | 29,356,135 |
| 2026-06-03 | 14.600 | 15.400 | 14.500 | 15.290 | 15.290 | 31,634,100 |
| 2026-06-02 | 14.780 | 15.090 | 14.510 | 14.910 | 14.910 | 33,174,461 |
| 2026-06-01 | 15.340 | 15.410 | 13.970 | 14.700 | 14.700 | 57,139,902 |
| 2026-05-29 | 15.000 | 16.090 | 14.930 | 15.370 | 15.370 | 64,436,902 |
| 2026-05-28 | 13.160 | 14.630 | 13.160 | 14.630 | 14.630 | 29,312,902 |
| 2026-05-27 | 12.900 | 13.390 | 12.660 | 13.300 | 13.300 | 27,059,645 |
| 2026-05-26 | 12.890 | 13.120 | 12.600 | 12.910 | 12.910 | 20,894,553 |
| 2026-05-25 | 13.300 | 13.410 | 12.580 | 12.890 | 12.890 | 28,630,268 |
| 2026-05-22 | 13.340 | 13.550 | 12.430 | 12.980 | 12.980 | 46,563,602 |
| 2026-05-21 | 13.010 | 14.420 | 13.010 | 13.310 | 13.310 | 49,439,016 |
| 2026-05-20 | 15.200 | 15.200 | 13.760 | 13.760 | 13.760 | 30,678,100 |
| 2026-05-19 | 14.880 | 15.380 | 14.500 | 15.290 | 15.290 | 43,905,605 |
| 2026-05-18 | 13.840 | 14.940 | 13.200 | 14.810 | 14.810 | 59,195,867 |
| 2026-05-15 | 12.470 | 13.720 | 12.330 | 13.720 | 13.720 | 30,467,402 |
| 2026-05-14 | 12.790 | 12.880 | 12.360 | 12.470 | 12.470 | 23,595,100 |
| 2026-05-13 | 12.720 | 13.000 | 12.400 | 12.690 | 12.690 | 29,552,301 |
| 2026-05-12 | 13.220 | 13.630 | 12.530 | 12.720 | 12.720 | 36,717,141 |
| 2026-05-11 | 12.650 | 13.290 | 12.460 | 13.170 | 13.170 | 37,003,609 |
| 2026-05-08 | 12.770 | 12.900 | 12.050 | 12.370 | 12.370 | 44,227,000 |
| 2026-05-07 | 12.080 | 12.600 | 11.860 | 12.590 | 12.590 | 40,064,438 |
| 2026-05-06 | 11.130 | 12.240 | 10.960 | 11.850 | 11.850 | 48,724,832 |
| 2026-04-30 | 11.000 | 11.180 | 10.700 | 11.130 | 11.130 | 45,162,766 |
| 2026-04-29 | 9.960 | 10.590 | 9.670 | 10.590 | 10.590 | 51,546,348 |
| 2026-04-28 | 9.900 | 9.970 | 9.600 | 9.630 | 9.630 | 15,751,100 |
| 2026-04-27 | 9.590 | 10.000 | 9.580 | 9.920 | 9.920 | 18,525,500 |
| 2026-04-24 | 9.920 | 9.930 | 9.450 | 9.580 | 9.580 | 21,456,000 |
| 2026-04-23 | 10.150 | 10.180 | 9.810 | 9.920 | 9.920 | 21,702,725 |
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.