Goldlok Toys Holdings Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	8.500	8.950	8.420	8.730	8.730	9,744,620
2026-10-19	8.870	8.900	8.270	8.520	8.520	14,189,700
2026-10-16	9.010	9.200	8.830	8.920	8.920	9,469,900
2026-10-15	9.170	9.400	8.900	8.960	8.960	18,108,301
2026-10-14	9.720	9.730	9.500	9.510	9.510	6,481,500
2026-10-13	9.530	9.830	9.180	9.730	9.730	13,124,532
2026-10-12	9.790	9.950	9.590	9.620	9.620	12,950,302
2026-10-09	10.220	10.220	9.230	9.850	9.850	34,366,801
2026-10-08	10.650	10.700	10.110	10.250	10.250	9,196,885
2026-09-30	10.890	10.940	10.510	10.650	10.650	7,101,300
2026-09-29	10.410	10.730	10.300	10.680	10.680	7,876,100
2026-09-28	11.130	11.160	10.360	10.490	10.490	15,791,911
2026-09-24	10.770	11.240	10.770	11.010	11.010	15,260,410
2026-09-23	11.000	11.000	10.720	10.860	10.860	8,858,100
2026-09-22	11.000	11.130	10.880	10.950	10.950	12,668,200
2026-09-21	10.720	10.960	10.630	10.930	10.930	15,585,600
2026-09-18	10.810	10.850	10.550	10.620	10.620	14,931,400
2026-09-17	10.530	10.940	10.430	10.540	10.540	13,481,353
2026-09-16	10.090	10.690	10.090	10.660	10.660	19,877,652
2026-09-15	10.400	10.460	10.100	10.170	10.170	13,771,798
2026-09-14	10.620	11.010	10.070	10.450	10.450	26,558,152
2026-09-11	10.650	10.660	10.170	10.460	10.460	13,407,200
2026-09-10	10.820	10.900	10.660	10.710	10.710	8,276,000
2026-09-09	10.740	10.920	10.600	10.820	10.820	11,020,700
2026-09-08	10.740	10.820	10.630	10.750	10.750	10,304,500
2026-09-07	10.910	10.950	10.700	10.740	10.740	10,487,400
2026-09-04	10.980	11.220	10.830	10.840	10.840	12,940,400
2026-09-03	10.860	11.310	10.800	10.910	10.910	14,296,700
2026-09-02	11.130	11.130	10.680	10.740	10.740	15,281,600
2026-09-01	11.280	11.350	11.150	11.190	11.190	10,195,104
2026-08-31	11.070	11.270	10.950	11.240	11.240	11,408,302
2026-08-28	11.290	11.340	11.070	11.210	11.210	11,408,420
2026-08-27	11.220	11.400	11.100	11.260	11.260	13,686,600
2026-08-26	11.210	11.320	11.040	11.180	11.180	12,345,902
2026-08-25	10.960	11.260	10.840	11.210	11.210	12,691,202
2026-08-24	11.350	11.400	10.830	11.060	11.060	14,859,600
2026-08-21	11.270	11.380	10.880	11.330	11.330	15,472,898
2026-08-20	11.760	11.810	11.130	11.310	11.310	18,002,199
2026-08-19	11.990	12.170	11.460	11.520	11.520	21,944,352
2026-08-18	12.370	12.500	12.030	12.180	12.180	18,386,508
2026-08-17	12.560	12.700	12.200	12.350	12.350	27,992,502
2026-08-14	12.780	12.810	12.170	12.510	12.510	25,625,900
2026-08-13	12.840	13.290	12.550	12.560	12.560	35,478,754
2026-08-12	12.000	12.680	11.980	12.590	12.590	40,525,039
2026-08-11	12.580	12.720	11.870	11.920	11.920	40,538,898
2026-08-10	12.170	12.600	11.710	12.570	12.570	45,937,738
2026-08-07	11.900	12.210	11.590	12.170	12.170	53,257,504
2026-08-06	11.740	12.130	11.650	11.850	11.850	74,283,258
2026-08-05	12.120	12.120	11.440	12.120	12.120	94,032,305
2026-08-04	11.020	11.020	11.020	11.020	11.020	6,550,400
2026-08-03	9.770	10.370	9.770	10.020	10.020	13,548,068
2026-07-31	9.580	10.050	9.580	9.750	9.750	17,515,301
2026-07-30	9.920	10.050	9.070	9.250	9.250	19,498,500
2026-07-29	9.990	10.180	9.670	9.940	9.940	14,620,720
2026-07-28	10.350	10.700	9.940	9.990	9.990	19,653,100
2026-07-27	9.770	10.560	9.580	10.550	10.550	22,115,244
2026-07-24	10.130	10.160	9.660	9.780	9.780	24,865,000
2026-07-23	9.510	10.370	9.350	10.140	10.140	39,805,602
2026-07-22	9.140	9.700	8.940	9.430	9.430	26,672,801
2026-07-21	8.880	9.140	8.100	9.140	9.140	41,837,000

Page 1 of 1 · 60 trading days

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.