Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.200 | 3.260 | 3.170 | 3.190 | 3.190 | 15,078,222 |
| 2025-04-23 | 3.230 | 3.240 | 3.160 | 3.200 | 3.200 | 15,695,300 |
| 2025-04-22 | 3.290 | 3.290 | 3.180 | 3.200 | 3.200 | 18,286,800 |
| 2025-04-21 | 3.200 | 3.290 | 3.170 | 3.270 | 3.270 | 13,627,800 |
| 2025-04-18 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 15,597,213 |
| 2025-04-17 | 3.180 | 3.260 | 3.140 | 3.190 | 3.190 | 14,511,600 |
| 2025-04-16 | 3.170 | 3.330 | 3.150 | 3.210 | 3.210 | 26,111,700 |
| 2025-04-15 | 3.220 | 3.450 | 3.200 | 3.280 | 3.280 | 36,339,500 |
| 2025-04-14 | 3.100 | 3.230 | 3.100 | 3.160 | 3.160 | 20,592,902 |
| 2025-04-11 | 3.060 | 3.120 | 3.060 | 3.060 | 3.060 | 17,163,800 |
| 2025-04-10 | 2.950 | 3.170 | 2.950 | 3.120 | 3.120 | 30,826,295 |
| 2025-04-09 | 2.850 | 2.980 | 2.610 | 2.930 | 2.930 | 27,361,300 |
| 2025-04-08 | 2.830 | 2.930 | 2.800 | 2.870 | 2.870 | 27,139,700 |
| 2025-04-07 | 3.000 | 3.030 | 2.920 | 2.920 | 2.920 | 21,402,000 |
| 2025-04-03 | 3.250 | 3.300 | 3.220 | 3.240 | 3.240 | 17,301,100 |
| 2025-04-02 | 3.310 | 3.360 | 3.300 | 3.300 | 3.300 | 12,204,300 |
| 2025-04-01 | 3.360 | 3.400 | 3.320 | 3.330 | 3.330 | 12,876,700 |
| 2025-03-31 | 3.390 | 3.390 | 3.240 | 3.340 | 3.340 | 25,910,000 |
| 2025-03-28 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 58,754,172 |
| 2025-03-27 | 3.510 | 3.860 | 3.430 | 3.750 | 3.750 | 88,653,170 |
| 2025-03-26 | 3.470 | 3.520 | 3.430 | 3.510 | 3.510 | 14,948,600 |
| 2025-03-25 | 3.560 | 3.600 | 3.430 | 3.470 | 3.470 | 19,896,800 |
| 2025-03-24 | 3.580 | 3.610 | 3.400 | 3.540 | 3.540 | 27,615,700 |
| 2025-03-21 | 3.760 | 3.760 | 3.610 | 3.620 | 3.620 | 32,096,900 |
| 2025-03-20 | 3.830 | 3.840 | 3.710 | 3.780 | 3.780 | 38,598,406 |
| 2025-03-19 | 3.950 | 3.960 | 3.810 | 3.830 | 3.830 | 29,897,100 |
| 2025-03-18 | 4.040 | 4.040 | 3.920 | 3.940 | 3.940 | 37,478,300 |
| 2025-03-17 | 4.060 | 4.130 | 3.990 | 4.040 | 4.040 | 64,860,194 |
| 2025-03-14 | 3.930 | 4.140 | 3.860 | 4.030 | 4.030 | 72,822,774 |
| 2025-03-13 | 3.970 | 3.990 | 3.800 | 3.820 | 3.820 | 28,391,800 |
| 2025-03-12 | 3.970 | 4.030 | 3.910 | 3.970 | 3.970 | 45,078,123 |
| 2025-03-11 | 3.850 | 3.970 | 3.770 | 3.930 | 3.930 | 34,689,000 |
| 2025-03-10 | 3.860 | 3.910 | 3.820 | 3.870 | 3.870 | 24,398,300 |
| 2025-03-07 | 3.870 | 3.970 | 3.820 | 3.860 | 3.860 | 40,637,000 |
| 2025-03-06 | 3.820 | 3.890 | 3.780 | 3.870 | 3.870 | 39,664,020 |
| 2025-03-05 | 3.830 | 3.830 | 3.720 | 3.820 | 3.820 | 30,922,600 |
| 2025-03-04 | 3.890 | 3.890 | 3.720 | 3.850 | 3.850 | 45,038,990 |
| 2025-03-03 | 3.840 | 3.990 | 3.780 | 3.940 | 3.940 | 62,396,700 |
| 2025-02-28 | 4.030 | 4.050 | 3.740 | 3.780 | 3.780 | 68,671,400 |
| 2025-02-27 | 3.870 | 4.250 | 3.850 | 4.120 | 4.120 | 112,502,100 |
| 2025-02-26 | 3.910 | 4.070 | 3.850 | 3.890 | 3.890 | 65,953,100 |
| 2025-02-25 | 3.820 | 3.960 | 3.770 | 3.870 | 3.870 | 63,182,998 |
| 2025-02-24 | 3.850 | 3.900 | 3.770 | 3.870 | 3.870 | 70,810,520 |
| 2025-02-21 | 4.000 | 4.020 | 3.820 | 3.850 | 3.850 | 133,221,836 |
| 2025-02-20 | 3.620 | 4.000 | 3.620 | 4.000 | 4.000 | 123,861,736 |
| 2025-02-19 | 3.460 | 3.800 | 3.460 | 3.640 | 3.640 | 53,422,700 |
| 2025-02-18 | 3.650 | 3.670 | 3.460 | 3.460 | 3.460 | 41,494,720 |
| 2025-02-17 | 3.640 | 3.680 | 3.570 | 3.670 | 3.670 | 50,799,020 |
| 2025-02-14 | 3.730 | 3.750 | 3.620 | 3.620 | 3.620 | 60,319,620 |
| 2025-02-13 | 3.730 | 3.880 | 3.610 | 3.790 | 3.790 | 99,535,906 |
| 2025-02-12 | 3.700 | 3.890 | 3.610 | 3.730 | 3.730 | 124,756,386 |
| 2025-02-11 | 3.450 | 3.770 | 3.450 | 3.770 | 3.770 | 126,800,109 |
| 2025-02-10 | 3.360 | 3.440 | 3.350 | 3.430 | 3.430 | 37,871,300 |
| 2025-02-07 | 3.400 | 3.430 | 3.290 | 3.360 | 3.360 | 46,130,200 |
| 2025-02-06 | 3.260 | 3.370 | 3.210 | 3.350 | 3.350 | 43,512,368 |
| 2025-02-05 | 3.280 | 3.320 | 3.170 | 3.260 | 3.260 | 32,710,968 |
| 2025-01-27 | 3.230 | 3.330 | 3.100 | 3.230 | 3.230 | 39,716,500 |
| 2025-01-24 | 3.110 | 3.260 | 3.100 | 3.230 | 3.230 | 36,556,400 |
| 2025-01-23 | 3.220 | 3.250 | 3.130 | 3.150 | 3.150 | 33,046,480 |
| 2025-01-22 | 3.220 | 3.250 | 3.140 | 3.170 | 3.170 | 35,967,500 |
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.