Goldlok Toys Holdings Guangdong Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.880	3.200	2.880	3.200	3.200	50,139,800
2024-10-25	2.870	2.950	2.820	2.910	2.910	21,265,500
2024-10-24	2.730	2.940	2.710	2.860	2.860	23,224,602
2024-10-23	2.740	2.850	2.710	2.760	2.760	18,817,064
2024-10-22	2.690	2.770	2.660	2.730	2.730	14,101,164
2024-10-21	2.690	2.700	2.630	2.680	2.680	14,084,968
2024-10-18	2.640	2.690	2.560	2.670	2.670	14,503,501
2024-10-17	2.670	2.730	2.600	2.630	2.630	13,009,300
2024-10-16	2.690	2.710	2.630	2.650	2.650	9,922,000
2024-10-15	2.790	2.790	2.700	2.710	2.710	14,773,300
2024-10-14	2.750	2.820	2.680	2.820	2.820	28,133,236
2024-10-11	2.700	2.970	2.670	2.900	2.900	37,007,754
2024-10-10	2.770	2.820	2.620	2.700	2.700	15,628,500
2024-10-09	3.000	3.000	2.770	2.770	2.770	25,239,100
2024-10-08	3.100	3.100	2.880	3.080	3.080	48,736,244
2024-09-30	2.650	2.840	2.600	2.820	2.820	28,780,000
2024-09-27	2.510	2.640	2.490	2.590	2.590	22,162,689
2024-09-26	2.400	2.440	2.380	2.430	2.430	11,442,802
2024-09-25	2.380	2.460	2.350	2.400	2.400	23,185,704
2024-09-24	2.310	2.410	2.310	2.370	2.370	29,183,704
2024-09-23	2.310	2.310	2.260	2.300	2.300	5,207,404
2024-09-20	2.310	2.320	2.270	2.280	2.280	3,426,504
2024-09-19	2.270	2.340	2.250	2.310	2.310	5,232,100
2024-09-18	2.320	2.320	2.230	2.240	2.240	5,845,900
2024-09-13	2.350	2.380	2.320	2.320	2.320	5,007,106
2024-09-12	2.330	2.370	2.300	2.350	2.350	8,147,006
2024-09-11	2.360	2.430	2.300	2.320	2.320	18,036,000
2024-09-10	2.370	2.380	2.300	2.380	2.380	16,544,110
2024-09-09	2.320	2.390	2.290	2.350	2.350	8,074,200
2024-09-06	2.340	2.370	2.300	2.320	2.320	9,377,390
2024-09-05	2.320	2.380	2.260	2.370	2.370	17,898,090
2024-09-04	2.240	2.420	2.220	2.330	2.330	26,094,142
2024-09-03	2.240	2.260	2.210	2.230	2.230	3,314,700
2024-09-02	2.270	2.290	2.220	2.220	2.220	3,842,900
2024-08-30	2.260	2.300	2.250	2.260	2.260	6,195,300
2024-08-29	2.200	2.250	2.180	2.240	2.240	5,132,500
2024-08-28	2.190	2.230	2.150	2.200	2.200	7,802,800
2024-08-27	2.210	2.220	2.170	2.170	2.170	13,791,300
2024-08-26	2.180	2.240	2.160	2.220	2.220	3,136,400
2024-08-23	2.190	2.210	2.170	2.180	2.180	3,463,800
2024-08-22	2.250	2.260	2.190	2.190	2.190	5,171,740
2024-08-21	2.250	2.280	2.230	2.250	2.250	4,863,100
2024-08-20	2.310	2.320	2.240	2.260	2.260	4,056,300
2024-08-19	2.240	2.350	2.230	2.310	2.310	7,614,700
2024-08-16	2.340	2.350	2.250	2.260	2.260	5,883,400
2024-08-15	2.300	2.340	2.280	2.340	2.340	7,084,600
2024-08-14	2.290	2.320	2.260	2.290	2.290	3,398,200
2024-08-13	2.290	2.310	2.260	2.280	2.280	3,294,700
2024-08-12	2.340	2.340	2.270	2.280	2.280	4,764,100
2024-08-09	2.350	2.360	2.320	2.320	2.320	5,588,843
2024-08-08	2.340	2.360	2.300	2.340	2.340	5,778,600
2024-08-07	2.350	2.440	2.320	2.350	2.350	9,146,391
2024-08-06	2.300	2.390	2.300	2.350	2.350	8,719,100
2024-08-05	2.380	2.460	2.290	2.300	2.300	16,225,700
2024-08-02	2.280	2.520	2.280	2.420	2.420	22,561,802
2024-08-01	2.310	2.310	2.270	2.290	2.290	5,264,300
2024-07-31	2.280	2.310	2.260	2.310	2.310	7,142,400
2024-07-30	2.220	2.270	2.190	2.250	2.250	6,000,356
2024-07-29	2.230	2.240	2.190	2.220	2.220	4,200,187
2024-07-26	2.200	2.240	2.200	2.210	2.210	4,217,300

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.