Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.880 | 3.890 | 3.820 | 3.830 | 3.830 | 17,978,800 |
| 2025-07-22 | 3.870 | 3.940 | 3.850 | 3.890 | 3.890 | 22,319,600 |
| 2025-07-21 | 3.820 | 3.900 | 3.810 | 3.870 | 3.870 | 19,113,900 |
| 2025-07-18 | 3.920 | 3.980 | 3.820 | 3.840 | 3.840 | 23,777,700 |
| 2025-07-17 | 3.840 | 3.980 | 3.810 | 3.910 | 3.910 | 35,266,908 |
| 2025-07-16 | 3.780 | 3.870 | 3.770 | 3.850 | 3.850 | 21,089,700 |
| 2025-07-15 | 3.830 | 3.840 | 3.750 | 3.770 | 3.770 | 21,412,595 |
| 2025-07-14 | 3.800 | 3.850 | 3.780 | 3.850 | 3.850 | 18,189,800 |
| 2025-07-11 | 3.830 | 3.830 | 3.740 | 3.820 | 3.820 | 23,204,200 |
| 2025-07-10 | 3.800 | 3.860 | 3.790 | 3.820 | 3.820 | 18,582,523 |
| 2025-07-09 | 3.860 | 3.890 | 3.820 | 3.820 | 3.820 | 23,481,908 |
| 2025-07-08 | 3.870 | 3.870 | 3.820 | 3.860 | 3.860 | 27,016,923 |
| 2025-07-07 | 3.890 | 3.980 | 3.830 | 3.870 | 3.870 | 25,196,900 |
| 2025-07-04 | 3.950 | 3.970 | 3.870 | 3.880 | 3.880 | 32,406,800 |
| 2025-07-03 | 4.020 | 4.050 | 3.940 | 3.960 | 3.960 | 33,492,900 |
| 2025-07-02 | 4.090 | 4.090 | 4.010 | 4.040 | 4.040 | 36,233,700 |
| 2025-07-01 | 4.100 | 4.130 | 4.000 | 4.120 | 4.120 | 63,421,100 |
| 2025-06-30 | 3.990 | 4.200 | 3.940 | 4.100 | 4.100 | 69,866,402 |
| 2025-06-27 | 3.910 | 4.020 | 3.860 | 3.970 | 3.970 | 56,884,286 |
| 2025-06-26 | 3.940 | 4.020 | 3.860 | 3.860 | 3.860 | 52,778,300 |
| 2025-06-25 | 3.980 | 4.010 | 3.880 | 3.940 | 3.940 | 56,971,921 |
| 2025-06-24 | 3.990 | 4.030 | 3.880 | 3.980 | 3.980 | 66,665,527 |
| 2025-06-23 | 3.830 | 3.960 | 3.660 | 3.960 | 3.960 | 72,341,127 |
| 2025-06-20 | 4.110 | 4.190 | 3.870 | 3.910 | 3.910 | 90,818,429 |
| 2025-06-19 | 4.110 | 4.350 | 3.950 | 4.240 | 4.240 | 127,704,000 |
| 2025-06-18 | 4.240 | 4.370 | 4.110 | 4.180 | 4.180 | 158,941,467 |
| 2025-06-17 | 4.270 | 4.690 | 4.150 | 4.510 | 4.510 | 256,858,022 |
| 2025-06-16 | 4.090 | 4.260 | 4.010 | 4.260 | 4.260 | 164,200,834 |
| 2025-06-13 | 4.150 | 4.170 | 3.870 | 3.870 | 3.870 | 156,346,177 |
| 2025-06-12 | 3.920 | 4.300 | 3.920 | 4.300 | 4.300 | 151,595,517 |
| 2025-06-11 | 3.800 | 4.100 | 3.800 | 3.910 | 3.910 | 52,910,002 |
| 2025-06-10 | 3.740 | 3.850 | 3.640 | 3.770 | 3.770 | 34,802,700 |
| 2025-06-09 | 3.610 | 3.750 | 3.610 | 3.740 | 3.740 | 25,505,802 |
| 2025-06-06 | 3.650 | 3.680 | 3.600 | 3.640 | 3.640 | 15,246,900 |
| 2025-06-05 | 3.720 | 3.790 | 3.650 | 3.670 | 3.670 | 27,966,800 |
| 2025-06-04 | 3.680 | 3.750 | 3.640 | 3.730 | 3.730 | 27,794,308 |
| 2025-06-03 | 3.650 | 3.720 | 3.600 | 3.680 | 3.680 | 27,020,215 |
| 2025-05-30 | 3.640 | 3.650 | 3.560 | 3.590 | 3.590 | 17,481,000 |
| 2025-05-29 | 3.650 | 3.680 | 3.590 | 3.640 | 3.640 | 25,557,800 |
| 2025-05-28 | 3.760 | 3.780 | 3.600 | 3.660 | 3.660 | 40,080,900 |
| 2025-05-27 | 3.590 | 3.880 | 3.570 | 3.770 | 3.770 | 62,415,400 |
| 2025-05-26 | 3.500 | 3.620 | 3.450 | 3.600 | 3.600 | 26,253,000 |
| 2025-05-23 | 3.550 | 3.560 | 3.470 | 3.470 | 3.470 | 23,158,308 |
| 2025-05-22 | 3.630 | 3.690 | 3.570 | 3.590 | 3.590 | 31,288,700 |
| 2025-05-21 | 3.700 | 3.730 | 3.620 | 3.640 | 3.640 | 70,991,885 |
| 2025-05-20 | 3.500 | 3.850 | 3.480 | 3.830 | 3.830 | 73,454,195 |
| 2025-05-19 | 3.450 | 3.510 | 3.400 | 3.500 | 3.500 | 13,543,400 |
| 2025-05-16 | 3.420 | 3.470 | 3.420 | 3.440 | 3.440 | 12,544,500 |
| 2025-05-15 | 3.480 | 3.500 | 3.440 | 3.450 | 3.450 | 14,425,523 |
| 2025-05-14 | 3.540 | 3.540 | 3.420 | 3.510 | 3.510 | 21,594,815 |
| 2025-05-13 | 3.540 | 3.600 | 3.490 | 3.530 | 3.530 | 34,628,602 |
| 2025-05-12 | 3.530 | 3.600 | 3.430 | 3.470 | 3.470 | 23,754,300 |
| 2025-05-09 | 3.470 | 3.520 | 3.390 | 3.410 | 3.410 | 17,600,400 |
| 2025-05-08 | 3.360 | 3.550 | 3.300 | 3.440 | 3.440 | 29,446,300 |
| 2025-05-07 | 3.340 | 3.420 | 3.300 | 3.360 | 3.360 | 16,058,600 |
| 2025-05-06 | 3.260 | 3.330 | 3.220 | 3.330 | 3.330 | 20,031,043 |
| 2025-04-30 | 3.140 | 3.310 | 3.140 | 3.200 | 3.200 | 15,020,102 |
| 2025-04-29 | 3.110 | 3.230 | 3.110 | 3.150 | 3.150 | 23,845,115 |
| 2025-04-28 | 3.130 | 3.400 | 3.130 | 3.230 | 3.230 | 40,926,500 |
| 2025-04-25 | 3.200 | 3.210 | 3.110 | 3.120 | 3.120 | 13,730,100 |
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.