Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.780 | 4.900 | 4.720 | 4.900 | 4.900 | 11,192,000 |
| 2024-01-24 | 4.650 | 4.770 | 4.570 | 4.760 | 4.760 | 11,858,476 |
| 2024-01-23 | 4.520 | 4.690 | 4.480 | 4.650 | 4.650 | 9,572,600 |
| 2024-01-22 | 4.920 | 4.940 | 4.540 | 4.580 | 4.580 | 8,955,700 |
| 2024-01-19 | 4.980 | 5.050 | 4.890 | 4.900 | 4.900 | 6,505,650 |
| 2024-01-18 | 5.020 | 5.030 | 4.840 | 4.990 | 4.990 | 9,612,100 |
| 2024-01-17 | 5.130 | 5.150 | 5.020 | 5.030 | 5.030 | 6,105,050 |
| 2024-01-16 | 5.170 | 5.190 | 5.050 | 5.130 | 5.130 | 9,100,800 |
| 2024-01-15 | 5.190 | 5.240 | 5.140 | 5.180 | 5.180 | 5,497,450 |
| 2024-01-12 | 5.310 | 5.380 | 5.200 | 5.200 | 5.200 | 8,831,254 |
| 2024-01-11 | 5.160 | 5.380 | 5.150 | 5.360 | 5.360 | 9,663,650 |
| 2024-01-10 | 5.250 | 5.270 | 5.130 | 5.180 | 5.180 | 7,978,750 |
| 2024-01-09 | 5.210 | 5.330 | 5.210 | 5.250 | 5.250 | 5,776,150 |
| 2024-01-08 | 5.300 | 5.350 | 5.210 | 5.220 | 5.220 | 7,069,150 |
| 2024-01-05 | 5.450 | 5.480 | 5.300 | 5.320 | 5.320 | 8,596,050 |
| 2024-01-04 | 5.460 | 5.520 | 5.410 | 5.460 | 5.460 | 7,075,200 |
| 2024-01-03 | 5.430 | 5.570 | 5.430 | 5.490 | 5.490 | 9,424,100 |
| 2024-01-02 | 5.530 | 5.590 | 5.450 | 5.450 | 5.450 | 7,289,350 |
| 2023-12-29 | 5.400 | 5.530 | 5.390 | 5.500 | 5.500 | 8,345,750 |
| 2023-12-28 | 5.300 | 5.460 | 5.220 | 5.410 | 5.410 | 10,265,800 |
| 2023-12-27 | 5.310 | 5.370 | 5.260 | 5.320 | 5.320 | 7,797,800 |
| 2023-12-26 | 5.450 | 5.460 | 5.270 | 5.310 | 5.310 | 10,297,350 |
| 2023-12-25 | 5.560 | 5.590 | 5.410 | 5.450 | 5.450 | 8,984,500 |
| 2023-12-22 | 5.830 | 5.850 | 5.540 | 5.560 | 5.560 | 17,240,350 |
| 2023-12-21 | 5.790 | 5.860 | 5.700 | 5.820 | 5.820 | 12,508,700 |
| 2023-12-20 | 6.070 | 6.090 | 5.810 | 5.830 | 5.830 | 17,020,500 |
| 2023-12-19 | 6.070 | 6.170 | 6.030 | 6.080 | 6.080 | 12,819,175 |
| 2023-12-18 | 6.300 | 6.330 | 6.060 | 6.080 | 6.080 | 16,984,950 |
| 2023-12-15 | 6.410 | 6.450 | 6.200 | 6.330 | 6.330 | 18,800,100 |
| 2023-12-14 | 6.430 | 6.640 | 6.350 | 6.380 | 6.380 | 28,736,254 |
| 2023-12-13 | 6.580 | 6.600 | 6.370 | 6.400 | 6.400 | 30,548,504 |
| 2023-12-12 | 6.210 | 6.660 | 6.180 | 6.550 | 6.550 | 45,622,676 |
| 2023-12-11 | 6.120 | 6.220 | 6.060 | 6.210 | 6.210 | 13,322,300 |
| 2023-12-08 | 6.340 | 6.350 | 6.130 | 6.170 | 6.170 | 16,642,776 |
| 2023-12-07 | 6.300 | 6.510 | 6.270 | 6.360 | 6.360 | 21,505,600 |
| 2023-12-06 | 6.240 | 6.370 | 5.960 | 6.330 | 6.330 | 28,436,400 |
| 2023-12-05 | 6.510 | 6.580 | 6.290 | 6.300 | 6.300 | 23,044,900 |
| 2023-12-04 | 6.450 | 6.670 | 6.410 | 6.570 | 6.570 | 33,215,050 |
| 2023-12-01 | 6.140 | 6.530 | 6.100 | 6.470 | 6.470 | 42,541,551 |
| 2023-11-30 | 6.070 | 6.160 | 6.000 | 6.080 | 6.080 | 8,106,055 |
| 2023-11-29 | 6.120 | 6.230 | 6.050 | 6.100 | 6.100 | 8,948,510 |
| 2023-11-28 | 6.070 | 6.150 | 6.020 | 6.100 | 6.100 | 6,755,323 |
| 2023-11-27 | 6.080 | 6.140 | 6.060 | 6.070 | 6.070 | 6,776,650 |
| 2023-11-24 | 6.160 | 6.210 | 6.050 | 6.070 | 6.070 | 7,590,804 |
| 2023-11-23 | 6.170 | 6.200 | 6.080 | 6.180 | 6.180 | 8,531,376 |
| 2023-11-22 | 6.200 | 6.290 | 6.150 | 6.190 | 6.190 | 10,750,400 |
| 2023-11-21 | 6.250 | 6.290 | 6.190 | 6.200 | 6.200 | 10,873,901 |
| 2023-11-20 | 6.210 | 6.280 | 6.120 | 6.260 | 6.260 | 11,951,001 |
| 2023-11-17 | 6.170 | 6.260 | 6.120 | 6.180 | 6.180 | 10,833,650 |
| 2023-11-16 | 6.160 | 6.330 | 6.120 | 6.210 | 6.210 | 15,319,950 |
| 2023-11-15 | 6.230 | 6.300 | 6.140 | 6.160 | 6.160 | 14,192,000 |
| 2023-11-14 | 6.120 | 6.280 | 6.100 | 6.280 | 6.280 | 19,638,904 |
| 2023-11-13 | 6.000 | 6.190 | 6.000 | 6.140 | 6.140 | 17,026,854 |
| 2023-11-10 | 6.010 | 6.010 | 5.900 | 5.920 | 5.920 | 8,634,500 |
| 2023-11-09 | 6.070 | 6.140 | 5.980 | 6.020 | 6.020 | 10,295,600 |
| 2023-11-08 | 6.020 | 6.150 | 6.010 | 6.100 | 6.100 | 14,530,800 |
| 2023-11-07 | 5.990 | 6.060 | 5.960 | 6.020 | 6.020 | 9,502,350 |
| 2023-11-06 | 5.900 | 6.030 | 5.890 | 6.000 | 6.000 | 12,990,500 |
| 2023-11-03 | 5.790 | 5.920 | 5.760 | 5.890 | 5.890 | 11,391,700 |
| 2023-11-02 | 5.760 | 5.960 | 5.750 | 5.810 | 5.810 | 13,756,400 |
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.