Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.230 | 4.420 | 4.210 | 4.420 | 4.420 | 11,895,772 |
| 2024-04-26 | 4.190 | 4.320 | 4.140 | 4.270 | 4.270 | 10,330,900 |
| 2024-04-25 | 4.210 | 4.240 | 4.150 | 4.170 | 4.170 | 8,091,000 |
| 2024-04-24 | 4.130 | 4.230 | 4.100 | 4.210 | 4.210 | 11,706,100 |
| 2024-04-23 | 4.010 | 4.330 | 4.000 | 4.140 | 4.140 | 16,134,250 |
| 2024-04-22 | 4.000 | 4.060 | 3.850 | 3.990 | 3.990 | 7,316,300 |
| 2024-04-19 | 4.010 | 4.100 | 3.970 | 4.010 | 4.010 | 8,877,800 |
| 2024-04-18 | 4.140 | 4.160 | 4.030 | 4.070 | 4.070 | 10,280,850 |
| 2024-04-17 | 3.870 | 4.190 | 3.870 | 4.150 | 4.150 | 14,502,350 |
| 2024-04-16 | 4.120 | 4.150 | 3.810 | 3.830 | 3.830 | 13,278,300 |
| 2024-04-15 | 4.430 | 4.430 | 4.070 | 4.170 | 4.170 | 13,107,800 |
| 2024-04-12 | 4.520 | 4.570 | 4.420 | 4.440 | 4.440 | 6,261,300 |
| 2024-04-11 | 4.510 | 4.600 | 4.430 | 4.530 | 4.530 | 8,311,950 |
| 2024-04-10 | 4.670 | 4.670 | 4.440 | 4.510 | 4.510 | 10,128,400 |
| 2024-04-09 | 4.600 | 4.680 | 4.580 | 4.650 | 4.650 | 6,892,808 |
| 2024-04-08 | 4.770 | 4.790 | 4.590 | 4.590 | 4.590 | 10,164,658 |
| 2024-04-03 | 4.900 | 4.930 | 4.770 | 4.800 | 4.800 | 8,504,757 |
| 2024-04-02 | 4.970 | 4.980 | 4.880 | 4.930 | 4.930 | 9,289,200 |
| 2024-04-01 | 4.900 | 5.000 | 4.900 | 4.970 | 4.970 | 8,905,800 |
| 2024-03-29 | 4.860 | 4.930 | 4.770 | 4.910 | 4.910 | 6,283,100 |
| 2024-03-28 | 4.750 | 4.930 | 4.740 | 4.900 | 4.900 | 11,785,666 |
| 2024-03-27 | 4.880 | 4.910 | 4.700 | 4.770 | 4.770 | 14,944,150 |
| 2024-03-26 | 4.970 | 5.050 | 4.810 | 4.880 | 4.880 | 15,086,053 |
| 2024-03-25 | 5.280 | 5.320 | 4.970 | 4.980 | 4.980 | 20,614,800 |
| 2024-03-22 | 5.240 | 5.400 | 5.100 | 5.300 | 5.300 | 28,883,200 |
| 2024-03-21 | 5.250 | 5.360 | 5.200 | 5.260 | 5.260 | 20,785,550 |
| 2024-03-20 | 5.080 | 5.290 | 5.080 | 5.260 | 5.260 | 25,653,772 |
| 2024-03-19 | 5.150 | 5.230 | 5.100 | 5.110 | 5.110 | 17,537,366 |
| 2024-03-18 | 5.010 | 5.250 | 5.010 | 5.170 | 5.170 | 25,888,306 |
| 2024-03-15 | 4.980 | 5.010 | 4.880 | 5.010 | 5.010 | 11,564,800 |
| 2024-03-14 | 5.050 | 5.080 | 4.900 | 4.990 | 4.990 | 16,963,366 |
| 2024-03-13 | 5.030 | 5.140 | 5.020 | 5.090 | 5.090 | 16,724,000 |
| 2024-03-12 | 5.080 | 5.100 | 4.990 | 5.050 | 5.050 | 15,275,700 |
| 2024-03-11 | 4.890 | 5.090 | 4.890 | 5.070 | 5.070 | 19,102,500 |
| 2024-03-08 | 4.930 | 4.950 | 4.820 | 4.910 | 4.910 | 14,091,000 |
| 2024-03-07 | 5.060 | 5.180 | 4.910 | 4.910 | 4.910 | 22,534,347 |
| 2024-03-06 | 5.000 | 5.250 | 4.990 | 5.080 | 5.080 | 21,984,050 |
| 2024-03-05 | 5.170 | 5.190 | 4.990 | 5.020 | 5.020 | 26,745,700 |
| 2024-03-04 | 5.270 | 5.440 | 5.080 | 5.260 | 5.260 | 28,932,163 |
| 2024-03-01 | 5.310 | 5.370 | 5.180 | 5.310 | 5.310 | 38,573,850 |
| 2024-02-29 | 5.040 | 5.490 | 4.900 | 5.420 | 5.420 | 57,000,923 |
| 2024-02-28 | 5.130 | 5.840 | 5.040 | 5.140 | 5.140 | 66,945,026 |
| 2024-02-27 | 4.960 | 5.230 | 4.900 | 5.120 | 5.120 | 38,119,903 |
| 2024-02-26 | 4.800 | 5.260 | 4.740 | 5.000 | 5.000 | 49,368,274 |
| 2024-02-23 | 4.800 | 4.900 | 4.730 | 4.870 | 4.870 | 34,947,156 |
| 2024-02-22 | 4.680 | 4.850 | 4.670 | 4.810 | 4.810 | 36,569,413 |
| 2024-02-21 | 4.450 | 5.190 | 4.400 | 4.890 | 4.890 | 45,471,926 |
| 2024-02-20 | 4.450 | 4.970 | 4.340 | 4.590 | 4.590 | 49,968,186 |
| 2024-02-19 | 4.040 | 4.570 | 3.980 | 4.570 | 4.570 | 46,063,965 |
| 2024-02-08 | 3.470 | 3.840 | 3.420 | 3.810 | 3.810 | 16,033,454 |
| 2024-02-07 | 3.620 | 3.660 | 3.400 | 3.480 | 3.480 | 14,761,567 |
| 2024-02-06 | 3.470 | 3.780 | 3.300 | 3.620 | 3.620 | 16,621,943 |
| 2024-02-05 | 4.040 | 4.040 | 3.430 | 3.570 | 3.570 | 19,236,393 |
| 2024-02-02 | 4.260 | 4.400 | 3.890 | 4.080 | 4.080 | 11,304,150 |
| 2024-02-01 | 4.340 | 4.370 | 4.170 | 4.260 | 4.260 | 8,361,550 |
| 2024-01-31 | 4.570 | 4.660 | 4.330 | 4.330 | 4.330 | 9,807,753 |
| 2024-01-30 | 4.690 | 4.730 | 4.590 | 4.590 | 4.590 | 7,350,617 |
| 2024-01-29 | 4.890 | 4.890 | 4.710 | 4.710 | 4.710 | 9,719,300 |
| 2024-01-26 | 4.890 | 4.990 | 4.830 | 4.880 | 4.880 | 9,973,500 |
| 2024-01-25 | 4.780 | 4.900 | 4.720 | 4.900 | 4.900 | 11,192,000 |
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.