Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10.050 | 10.300 | 9.950 | 10.010 | 10.010 | 27,445,510 |
| 2026-04-21 | 9.650 | 10.200 | 9.580 | 9.970 | 9.970 | 30,749,801 |
| 2026-04-20 | 9.310 | 9.950 | 9.280 | 9.730 | 9.730 | 23,255,900 |
| 2026-04-17 | 9.480 | 9.840 | 9.320 | 9.410 | 9.410 | 20,813,488 |
| 2026-04-16 | 9.370 | 9.520 | 9.300 | 9.480 | 9.480 | 16,378,800 |
| 2026-04-15 | 9.390 | 9.630 | 9.340 | 9.380 | 9.380 | 25,427,801 |
| 2026-04-14 | 9.310 | 9.680 | 9.200 | 9.570 | 9.570 | 28,677,404 |
| 2026-04-13 | 9.170 | 9.330 | 8.910 | 9.240 | 9.240 | 32,684,861 |
| 2026-04-10 | 9.280 | 9.350 | 8.820 | 8.940 | 8.940 | 38,066,855 |
| 2026-04-09 | 9.500 | 9.530 | 9.120 | 9.210 | 9.210 | 70,315,203 |
| 2026-04-08 | 8.600 | 8.860 | 8.500 | 8.860 | 8.860 | 43,150,148 |
| 2026-04-07 | 7.700 | 8.050 | 7.690 | 8.050 | 8.050 | 19,235,740 |
| 2026-04-03 | 7.510 | 7.550 | 7.300 | 7.320 | 7.320 | 10,523,600 |
| 2026-04-02 | 7.470 | 7.540 | 7.340 | 7.500 | 7.500 | 12,922,100 |
| 2026-04-01 | 7.600 | 7.750 | 7.440 | 7.470 | 7.470 | 13,690,800 |
| 2026-03-31 | 7.530 | 7.560 | 7.300 | 7.410 | 7.410 | 12,385,804 |
| 2026-03-30 | 7.430 | 7.560 | 7.350 | 7.530 | 7.530 | 15,609,247 |
| 2026-03-27 | 7.160 | 7.540 | 7.120 | 7.420 | 7.420 | 16,137,500 |
| 2026-03-26 | 7.500 | 7.580 | 7.200 | 7.240 | 7.240 | 15,226,159 |
| 2026-03-25 | 7.380 | 7.530 | 7.340 | 7.510 | 7.510 | 16,941,217 |
| 2026-03-24 | 7.220 | 7.350 | 7.030 | 7.350 | 7.350 | 25,015,270 |
| 2026-03-23 | 7.420 | 7.490 | 6.990 | 7.080 | 7.080 | 37,811,910 |
| 2026-03-20 | 7.990 | 8.040 | 7.530 | 7.570 | 7.570 | 31,997,160 |
| 2026-03-19 | 8.020 | 8.150 | 7.820 | 7.910 | 7.910 | 28,481,385 |
| 2026-03-18 | 8.260 | 8.430 | 8.000 | 8.170 | 8.170 | 32,224,225 |
| 2026-03-17 | 9.010 | 9.050 | 8.310 | 8.330 | 8.330 | 39,827,930 |
| 2026-03-16 | 8.650 | 8.990 | 8.610 | 8.990 | 8.990 | 25,491,660 |
| 2026-03-13 | 8.620 | 8.880 | 8.470 | 8.710 | 8.710 | 24,827,004 |
| 2026-03-12 | 8.890 | 8.960 | 8.570 | 8.610 | 8.610 | 26,173,000 |
| 2026-03-11 | 8.990 | 9.020 | 8.750 | 8.890 | 8.890 | 26,856,500 |
| 2026-03-10 | 8.670 | 8.910 | 8.500 | 8.820 | 8.820 | 35,058,887 |
| 2026-03-09 | 8.310 | 8.720 | 8.010 | 8.610 | 8.610 | 40,373,602 |
| 2026-03-06 | 8.150 | 8.270 | 8.100 | 8.230 | 8.230 | 21,667,900 |
| 2026-03-05 | 8.500 | 8.570 | 8.100 | 8.150 | 8.150 | 41,645,500 |
| 2026-03-04 | 7.730 | 8.650 | 7.730 | 8.430 | 8.430 | 60,492,406 |
| 2026-03-03 | 8.140 | 8.420 | 7.850 | 7.880 | 7.880 | 51,269,223 |
| 2026-03-02 | 8.050 | 8.250 | 7.880 | 8.140 | 8.140 | 54,654,461 |
| 2026-02-27 | 7.780 | 8.160 | 7.670 | 8.080 | 8.080 | 64,025,465 |
| 2026-02-26 | 7.570 | 7.820 | 7.430 | 7.690 | 7.690 | 66,780,992 |
| 2026-02-25 | 6.880 | 7.570 | 6.820 | 7.570 | 7.570 | 35,154,605 |
| 2026-02-24 | 6.700 | 6.960 | 6.700 | 6.880 | 6.880 | 28,488,336 |
| 2026-02-13 | 6.640 | 6.710 | 6.450 | 6.570 | 6.570 | 29,918,102 |
| 2026-02-12 | 6.370 | 6.580 | 6.280 | 6.500 | 6.500 | 20,671,301 |
| 2026-02-11 | 6.380 | 6.450 | 6.220 | 6.380 | 6.380 | 15,946,004 |
| 2026-02-10 | 6.270 | 6.380 | 6.220 | 6.340 | 6.340 | 14,953,490 |
| 2026-02-09 | 6.100 | 6.270 | 6.080 | 6.250 | 6.250 | 20,243,803 |
| 2026-02-06 | 6.070 | 6.140 | 5.990 | 6.070 | 6.070 | 14,305,300 |
| 2026-02-05 | 6.060 | 6.140 | 6.010 | 6.050 | 6.050 | 11,479,800 |
| 2026-02-04 | 6.070 | 6.110 | 6.010 | 6.070 | 6.070 | 12,643,117 |
| 2026-02-03 | 6.120 | 6.130 | 6.040 | 6.100 | 6.100 | 12,994,002 |
| 2026-02-02 | 6.000 | 6.250 | 5.990 | 6.070 | 6.070 | 21,704,900 |
| 2026-01-30 | 5.960 | 6.120 | 5.830 | 6.040 | 6.040 | 20,978,504 |
| 2026-01-29 | 6.050 | 6.280 | 5.960 | 5.990 | 5.990 | 27,337,207 |
| 2026-01-28 | 6.660 | 6.700 | 6.050 | 6.150 | 6.150 | 65,720,469 |
| 2026-01-27 | 6.390 | 6.760 | 6.350 | 6.720 | 6.720 | 42,468,539 |
| 2026-01-26 | 6.250 | 6.470 | 6.250 | 6.450 | 6.450 | 30,840,900 |
| 2026-01-23 | 6.230 | 6.250 | 6.130 | 6.240 | 6.240 | 15,353,933 |
| 2026-01-22 | 6.250 | 6.250 | 6.070 | 6.190 | 6.190 | 17,076,699 |
| 2026-01-21 | 5.970 | 6.190 | 5.960 | 6.180 | 6.180 | 25,798,256 |
| 2026-01-20 | 6.320 | 6.320 | 5.980 | 6.020 | 6.020 | 31,441,199 |
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.