Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.330 | 3.440 | 3.200 | 3.280 | 3.280 | 54,649,700 |
| 2025-01-20 | 3.300 | 3.390 | 3.230 | 3.290 | 3.290 | 54,804,500 |
| 2025-01-17 | 3.470 | 3.490 | 3.270 | 3.290 | 3.290 | 92,506,300 |
| 2025-01-16 | 3.180 | 3.440 | 3.160 | 3.440 | 3.440 | 75,285,280 |
| 2025-01-15 | 3.090 | 3.270 | 3.020 | 3.130 | 3.130 | 76,247,180 |
| 2025-01-14 | 2.820 | 3.160 | 2.820 | 3.080 | 3.080 | 88,796,834 |
| 2025-01-13 | 3.000 | 3.040 | 2.880 | 2.880 | 2.880 | 27,276,700 |
| 2025-01-10 | 3.090 | 3.340 | 2.970 | 3.200 | 3.200 | 118,498,580 |
| 2025-01-09 | 2.940 | 3.060 | 2.900 | 3.040 | 3.040 | 39,014,700 |
| 2025-01-08 | 2.890 | 2.970 | 2.800 | 2.950 | 2.950 | 31,214,900 |
| 2025-01-07 | 2.840 | 2.890 | 2.770 | 2.890 | 2.890 | 24,271,302 |
| 2025-01-06 | 2.830 | 2.840 | 2.680 | 2.790 | 2.790 | 23,643,402 |
| 2025-01-03 | 3.050 | 3.100 | 2.800 | 2.850 | 2.850 | 34,719,700 |
| 2025-01-02 | 3.000 | 3.140 | 2.970 | 3.020 | 3.020 | 39,281,622 |
| 2024-12-31 | 3.120 | 3.130 | 2.950 | 2.970 | 2.970 | 30,841,300 |
| 2024-12-30 | 3.210 | 3.270 | 3.050 | 3.070 | 3.070 | 38,852,166 |
| 2024-12-27 | 3.180 | 3.300 | 3.110 | 3.200 | 3.200 | 40,421,200 |
| 2024-12-26 | 3.190 | 3.250 | 3.120 | 3.150 | 3.150 | 35,535,602 |
| 2024-12-25 | 3.420 | 3.440 | 3.130 | 3.190 | 3.190 | 60,340,468 |
| 2024-12-24 | 3.380 | 3.470 | 3.330 | 3.440 | 3.440 | 75,197,049 |
| 2024-12-23 | 3.540 | 3.710 | 3.520 | 3.520 | 3.520 | 71,411,402 |
| 2024-12-20 | 3.900 | 4.010 | 3.890 | 3.910 | 3.910 | 43,865,248 |
| 2024-12-19 | 4.000 | 4.060 | 3.830 | 3.890 | 3.890 | 64,008,648 |
| 2024-12-18 | 4.010 | 4.160 | 3.950 | 4.070 | 4.070 | 60,219,240 |
| 2024-12-17 | 4.420 | 4.510 | 4.070 | 4.070 | 4.070 | 109,275,504 |
| 2024-12-16 | 4.890 | 4.910 | 4.520 | 4.520 | 4.520 | 178,835,800 |
| 2024-12-13 | 4.600 | 5.060 | 4.590 | 4.900 | 4.900 | 210,595,748 |
| 2024-12-12 | 4.620 | 4.680 | 4.490 | 4.600 | 4.600 | 82,130,404 |
| 2024-12-11 | 4.650 | 4.840 | 4.570 | 4.640 | 4.640 | 97,720,072 |
| 2024-12-10 | 4.700 | 4.960 | 4.500 | 4.760 | 4.760 | 155,578,204 |
| 2024-12-09 | 4.370 | 4.840 | 4.350 | 4.690 | 4.690 | 150,713,767 |
| 2024-12-06 | 4.450 | 4.670 | 4.340 | 4.440 | 4.440 | 185,924,172 |
| 2024-12-05 | 3.920 | 4.400 | 3.920 | 4.400 | 4.400 | 128,250,070 |
| 2024-12-04 | 4.150 | 4.150 | 3.980 | 4.000 | 4.000 | 105,774,102 |
| 2024-12-03 | 4.320 | 4.360 | 4.040 | 4.250 | 4.250 | 157,455,302 |
| 2024-12-02 | 4.190 | 4.440 | 4.030 | 4.220 | 4.220 | 189,626,049 |
| 2024-11-29 | 4.230 | 4.630 | 4.230 | 4.230 | 4.230 | 244,192,606 |
| 2024-11-28 | 5.290 | 5.290 | 4.580 | 4.700 | 4.700 | 292,868,209 |
| 2024-11-27 | 4.910 | 4.910 | 4.400 | 4.810 | 4.810 | 282,898,610 |
| 2024-11-26 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 11,575,300 |
| 2024-11-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 20,224,154 |
| 2024-11-22 | 3.650 | 3.990 | 3.650 | 3.680 | 3.680 | 76,003,401 |
| 2024-11-21 | 3.700 | 3.980 | 3.610 | 3.770 | 3.770 | 96,249,218 |
| 2024-11-20 | 3.300 | 3.630 | 3.290 | 3.630 | 3.630 | 27,841,002 |
| 2024-11-19 | 3.190 | 3.300 | 3.160 | 3.300 | 3.300 | 24,474,537 |
| 2024-11-18 | 3.450 | 3.490 | 3.190 | 3.220 | 3.220 | 38,577,400 |
| 2024-11-15 | 3.390 | 3.500 | 3.330 | 3.380 | 3.380 | 35,906,000 |
| 2024-11-14 | 3.600 | 3.770 | 3.390 | 3.390 | 3.390 | 40,028,400 |
| 2024-11-13 | 3.620 | 3.710 | 3.430 | 3.510 | 3.510 | 57,344,822 |
| 2024-11-12 | 3.570 | 3.830 | 3.570 | 3.670 | 3.670 | 94,202,970 |
| 2024-11-11 | 3.900 | 4.080 | 3.680 | 3.680 | 3.680 | 129,488,156 |
| 2024-11-08 | 3.920 | 4.090 | 3.840 | 4.090 | 4.090 | 132,836,882 |
| 2024-11-07 | 3.490 | 3.720 | 3.430 | 3.720 | 3.720 | 93,351,100 |
| 2024-11-06 | 3.070 | 3.380 | 3.070 | 3.380 | 3.380 | 61,278,258 |
| 2024-11-05 | 3.000 | 3.120 | 2.990 | 3.070 | 3.070 | 24,097,110 |
| 2024-11-04 | 2.950 | 3.020 | 2.920 | 2.980 | 2.980 | 19,570,400 |
| 2024-11-01 | 3.150 | 3.170 | 2.950 | 2.970 | 2.970 | 30,001,480 |
| 2024-10-31 | 3.230 | 3.230 | 3.100 | 3.150 | 3.150 | 38,412,900 |
| 2024-10-30 | 3.220 | 3.340 | 3.110 | 3.270 | 3.270 | 50,750,578 |
| 2024-10-29 | 3.300 | 3.520 | 3.220 | 3.380 | 3.380 | 88,291,390 |
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.