Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.230 | 4.340 | 4.220 | 4.310 | 4.310 | 13,480,823 |
| 2024-07-25 | 4.250 | 4.340 | 4.220 | 4.250 | 4.250 | 14,249,900 |
| 2024-07-24 | 4.260 | 4.400 | 4.140 | 4.340 | 4.340 | 24,498,059 |
| 2024-07-23 | 4.180 | 4.380 | 4.160 | 4.310 | 4.310 | 22,135,909 |
| 2024-07-22 | 4.150 | 4.230 | 4.110 | 4.210 | 4.210 | 14,179,150 |
| 2024-07-19 | 4.300 | 4.510 | 4.240 | 4.260 | 4.260 | 26,753,273 |
| 2024-07-18 | 4.120 | 4.500 | 4.000 | 4.310 | 4.310 | 25,989,500 |
| 2024-07-17 | 4.110 | 4.200 | 4.090 | 4.160 | 4.160 | 9,620,450 |
| 2024-07-16 | 4.120 | 4.150 | 4.050 | 4.110 | 4.110 | 6,127,596 |
| 2024-07-15 | 4.080 | 4.220 | 4.000 | 4.100 | 4.100 | 9,592,946 |
| 2024-07-12 | 4.120 | 4.250 | 4.080 | 4.120 | 4.120 | 10,478,100 |
| 2024-07-11 | 4.070 | 4.160 | 4.060 | 4.130 | 4.130 | 9,186,150 |
| 2024-07-10 | 4.080 | 4.090 | 4.010 | 4.020 | 4.020 | 6,398,000 |
| 2024-07-09 | 4.030 | 4.120 | 3.900 | 4.100 | 4.100 | 11,822,200 |
| 2024-07-08 | 4.240 | 4.280 | 4.010 | 4.040 | 4.040 | 13,567,600 |
| 2024-07-05 | 4.130 | 4.290 | 4.090 | 4.280 | 4.280 | 14,101,000 |
| 2024-07-04 | 4.280 | 4.330 | 4.140 | 4.150 | 4.150 | 20,233,300 |
| 2024-07-03 | 4.230 | 4.540 | 4.220 | 4.410 | 4.410 | 27,450,700 |
| 2024-07-02 | 4.150 | 4.470 | 4.140 | 4.290 | 4.290 | 22,233,712 |
| 2024-07-01 | 4.150 | 4.300 | 4.110 | 4.190 | 4.190 | 12,309,900 |
| 2024-06-28 | 4.060 | 4.200 | 4.040 | 4.080 | 4.080 | 11,103,800 |
| 2024-06-27 | 4.170 | 4.190 | 4.060 | 4.060 | 4.060 | 11,491,300 |
| 2024-06-26 | 4.050 | 4.230 | 4.010 | 4.200 | 4.200 | 18,613,300 |
| 2024-06-25 | 3.850 | 4.500 | 3.850 | 4.170 | 4.170 | 26,622,350 |
| 2024-06-24 | 4.020 | 4.030 | 3.860 | 3.870 | 3.870 | 12,230,590 |
| 2024-06-21 | 4.180 | 4.200 | 4.060 | 4.080 | 4.080 | 15,879,303 |
| 2024-06-20 | 4.060 | 4.440 | 3.990 | 4.270 | 4.270 | 23,469,662 |
| 2024-06-19 | 4.060 | 4.110 | 4.040 | 4.060 | 4.060 | 3,714,300 |
| 2024-06-18 | 4.000 | 4.090 | 4.000 | 4.070 | 4.070 | 4,552,683 |
| 2024-06-17 | 4.080 | 4.100 | 4.000 | 4.000 | 4.000 | 5,363,900 |
| 2024-06-14 | 4.010 | 4.140 | 3.990 | 4.100 | 4.100 | 9,571,800 |
| 2024-06-13 | 4.070 | 4.100 | 3.990 | 4.010 | 4.010 | 7,376,900 |
| 2024-06-12 | 4.000 | 4.110 | 3.970 | 4.080 | 4.080 | 8,913,100 |
| 2024-06-11 | 3.890 | 4.060 | 3.810 | 4.020 | 4.020 | 10,662,172 |
| 2024-06-07 | 3.890 | 3.980 | 3.860 | 3.930 | 3.930 | 9,188,522 |
| 2024-06-06 | 4.030 | 4.080 | 3.830 | 3.840 | 3.840 | 14,382,600 |
| 2024-06-05 | 4.100 | 4.110 | 4.020 | 4.030 | 4.030 | 6,464,400 |
| 2024-06-04 | 4.130 | 4.180 | 4.030 | 4.110 | 4.110 | 8,988,900 |
| 2024-06-03 | 4.350 | 4.370 | 4.130 | 4.180 | 4.180 | 17,846,300 |
| 2024-05-31 | 4.360 | 4.420 | 4.320 | 4.380 | 4.380 | 9,547,530 |
| 2024-05-30 | 4.270 | 4.410 | 4.230 | 4.310 | 4.310 | 13,174,500 |
| 2024-05-29 | 4.280 | 4.400 | 4.210 | 4.330 | 4.330 | 16,986,500 |
| 2024-05-28 | 4.340 | 4.380 | 4.270 | 4.300 | 4.300 | 11,931,706 |
| 2024-05-27 | 4.500 | 4.530 | 4.260 | 4.400 | 4.400 | 18,264,309 |
| 2024-05-24 | 4.490 | 4.630 | 4.370 | 4.530 | 4.530 | 22,930,152 |
| 2024-05-23 | 4.650 | 4.700 | 4.490 | 4.510 | 4.510 | 29,155,084 |
| 2024-05-22 | 4.360 | 5.140 | 4.340 | 4.740 | 4.740 | 43,204,685 |
| 2024-05-21 | 4.470 | 4.470 | 4.340 | 4.370 | 4.370 | 8,065,300 |
| 2024-05-20 | 4.380 | 4.520 | 4.350 | 4.480 | 4.480 | 12,567,086 |
| 2024-05-17 | 4.350 | 4.410 | 4.290 | 4.400 | 4.400 | 8,911,866 |
| 2024-05-16 | 4.270 | 4.390 | 4.260 | 4.350 | 4.350 | 8,324,650 |
| 2024-05-15 | 4.360 | 4.430 | 4.280 | 4.280 | 4.280 | 8,948,150 |
| 2024-05-14 | 4.180 | 4.460 | 4.180 | 4.360 | 4.360 | 15,022,820 |
| 2024-05-13 | 4.250 | 4.280 | 4.150 | 4.170 | 4.170 | 7,911,169 |
| 2024-05-10 | 4.320 | 4.360 | 4.230 | 4.250 | 4.250 | 8,502,263 |
| 2024-05-09 | 4.260 | 4.380 | 4.260 | 4.330 | 4.330 | 6,525,720 |
| 2024-05-08 | 4.430 | 4.430 | 4.270 | 4.280 | 4.280 | 10,378,420 |
| 2024-05-07 | 4.440 | 4.470 | 4.390 | 4.420 | 4.420 | 7,685,970 |
| 2024-05-06 | 4.490 | 4.500 | 4.390 | 4.440 | 4.440 | 9,550,222 |
| 2024-04-30 | 4.410 | 4.470 | 4.330 | 4.410 | 4.410 | 11,331,885 |
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.